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 | ₩42,680 | ₩42,680 | ₩42,680 | ₩42,680 | 0.00% | 100 |
| 2026.10.08 | ₩42,619 | ₩42,653 | ₩42,606 | ₩42,653 | +0.08% | 700 |
| 2026.10.07 | ₩42,646 | ₩42,653 | ₩42,646 | ₩42,653 | +0.02% | 2.4천 |
| 2026.10.06 | ₩42,666 | ₩42,666 | ₩42,666 | ₩42,666 | 0.00% | 100 |
| 2026.10.05 | ₩42,633 | ₩42,633 | ₩42,552 | ₩42,619 | -0.03% | 700 |
| 2026.10.02 | ₩42,552 | ₩42,592 | ₩42,552 | ₩42,592 | +0.09% | 500 |
| 2026.10.01 | ₩42,472 | ₩42,525 | ₩42,458 | ₩42,525 | +0.13% | 700 |
| 2026.09.30 | ₩42,559 | ₩42,559 | ₩42,512 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,531 |
| -0.07% |
| 300 |
| 2026.09.29 | ₩42,485 | ₩42,525 | ₩42,472 | ₩42,525 | +0.09% | 1천 |
|---|
| 2026.09.28 | ₩42,485 | ₩42,519 | ₩42,472 | ₩42,519 | +0.08% | 2.9천 |
|---|
| 2026.09.25 | ₩42,499 | ₩42,579 | ₩42,499 | ₩42,559 | +0.14% | 3.7천 |
|---|
| 2026.09.24 | ₩42,446 | ₩42,505 | ₩42,445 | ₩42,505 | +0.14% | 1.7천 |
|---|
| 2026.09.23 | ₩42,485 | ₩42,505 | ₩42,485 | ₩42,505 | +0.05% | 500 |
|---|
| 2026.09.22 | ₩42,472 | ₩42,552 | ₩42,472 | ₩42,552 | +0.19% | 2.5천 |
|---|
| 2026.09.21 | ₩42,539 | ₩42,552 | ₩42,452 | ₩42,512 | -0.06% | 2.4천 |
|---|
| 2026.09.18 | ₩42,405 | ₩42,438 | ₩42,405 | ₩42,438 | +0.08% | 1천 |
|---|
| 2026.09.17 | ₩42,391 | ₩42,472 | ₩42,378 | ₩42,425 | +0.08% | 1만 |
|---|
| 2026.09.16 | ₩42,364 | ₩42,364 | ₩42,364 | ₩42,364 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩42,351 | ₩42,411 | ₩42,351 | ₩42,411 | +0.14% | 4.6천 |
|---|
| 2026.09.14 | ₩42,425 | ₩42,425 | ₩42,364 | ₩42,364 | -0.14% | 800 |
|---|
| 2026.09.11 | ₩42,391 | ₩42,391 | ₩42,391 | ₩42,391 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,338 | ₩42,431 | ₩42,324 | ₩42,324 | -0.03% | 900 |
|---|
| 2026.09.09 | ₩42,378 | ₩42,378 | ₩42,378 | ₩42,378 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,465 | ₩42,465 | ₩42,391 | ₩42,391 | -0.17% | 1.9천 |
|---|
| 2026.09.04 | ₩42,445 | ₩42,485 | ₩42,418 | ₩42,478 | +0.08% | 1.2만 |
|---|
| 2026.09.03 | ₩42,499 | ₩42,499 | ₩42,431 | ₩42,472 | -0.06% | 3천 |
|---|
| 2026.09.02 | ₩42,378 | ₩42,445 | ₩42,378 | ₩42,425 | +0.11% | 700 |
|---|
| 2026.09.01 | ₩42,391 | ₩42,391 | ₩42,385 | ₩42,385 | -0.02% | 400 |
|---|
| 2026.08.31 | ₩42,364 | ₩42,426 | ₩42,364 | ₩42,426 | +0.15% | 300 |
|---|
| 2026.08.28 | ₩42,405 | ₩42,418 | ₩42,405 | ₩42,418 | +0.03% | 400 |
|---|
| 2026.08.27 | ₩42,411 | ₩42,472 | ₩42,364 | ₩42,418 | +0.02% | 6.9천 |
|---|
| 2026.08.26 | ₩42,525 | ₩42,525 | ₩42,378 | ₩42,385 | -0.33% | 1.7천 |
|---|
| 2026.08.25 | ₩42,312 | ₩42,371 | ₩42,311 | ₩42,371 | +0.14% | 8천 |
|---|
| 2026.08.24 | ₩42,358 | ₩42,358 | ₩42,358 | ₩42,358 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,364 | ₩42,364 | ₩42,364 | ₩42,364 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,297 | ₩42,358 | ₩42,297 | ₩42,338 | +0.10% | 800 |
|---|
| 2026.08.19 | ₩42,364 | ₩42,364 | ₩42,311 | ₩42,358 | -0.02% | 6.5천 |
|---|
| 2026.08.18 | ₩42,351 | ₩42,351 | ₩42,284 | ₩42,351 | 0.00% | 500 |
|---|
| 2026.08.17 | ₩42,312 | ₩42,371 | ₩42,312 | ₩42,371 | +0.14% | 600 |
|---|
| 2026.08.14 | ₩42,385 | ₩42,385 | ₩42,385 | ₩42,385 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,364 | ₩42,364 | ₩42,364 | ₩42,364 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩42,338 | ₩42,338 | ₩42,284 | ₩42,338 | 0.00% | 1.5천 |
|---|
| 2026.08.11 | ₩42,324 | ₩42,324 | ₩42,297 | ₩42,317 | -0.02% | 1.6천 |
|---|
| 2026.08.10 | ₩42,297 | ₩42,297 | ₩42,297 | ₩42,297 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,311 | ₩42,311 | ₩42,311 | ₩42,311 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩42,291 | ₩42,291 | ₩42,284 | ₩42,284 | -0.02% | 300 |
|---|
| 2026.08.05 | ₩42,338 | ₩42,338 | ₩42,230 | ₩42,284 | -0.13% | 500 |
|---|
| 2026.08.04 | ₩42,217 | ₩42,257 | ₩42,217 | ₩42,257 | +0.10% | 200 |
|---|
| 2026.08.03 | ₩42,150 | ₩42,177 | ₩42,150 | ₩42,177 | +0.06% | 3.7만 |
|---|
| 2026.07.31 | ₩41,989 | ₩42,151 | ₩41,989 | ₩42,151 | +0.39% | 4천 |
|---|
| 2026.07.30 | ₩42,016 | ₩42,016 | ₩42,002 | ₩42,002 | -0.03% | 400 |
|---|
| 2026.07.29 | ₩41,989 | ₩41,989 | ₩41,962 | ₩41,962 | -0.06% | 100 |
|---|
| 2026.07.28 | ₩42,021 | ₩42,021 | ₩42,021 | ₩42,021 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,949 | ₩42,002 | ₩41,949 | ₩42,000 | +0.12% | 300 |
|---|
| 2026.07.24 | ₩41,942 | ₩41,942 | ₩41,942 | ₩41,942 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩41,915 | ₩41,915 | ₩41,915 | ₩41,915 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,982 | ₩42,009 | ₩41,982 | ₩42,009 | +0.06% | 200 |
|---|
| 2026.07.21 | ₩41,989 | ₩41,996 | ₩41,989 | ₩41,996 | +0.02% | 800 |
|---|
| 2026.07.20 | ₩41,935 | ₩41,950 | ₩41,935 | ₩41,950 | +0.04% | 500 |
|---|
| 2026.07.17 | ₩41,942 | ₩41,955 | ₩41,942 | ₩41,955 | +0.03% | 300 |
|---|
| 2026.07.16 | ₩42,022 | ₩42,022 | ₩42,022 | ₩42,022 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩41,989 | ₩42,036 | ₩41,989 | ₩42,036 | +0.11% | 1.6천 |
|---|
| 2026.07.14 | ₩41,975 | ₩42,029 | ₩41,975 | ₩42,029 | +0.13% | 700 |
|---|
| 2026.07.13 | ₩41,975 | ₩41,982 | ₩41,975 | ₩41,982 | +0.02% | 300 |
|---|
| 2026.07.10 | ₩41,989 | ₩42,009 | ₩41,984 | ₩42,009 | +0.05% | 600 |
|---|
| 2026.07.09 | ₩41,949 | ₩42,029 | ₩41,949 | ₩41,996 | +0.11% | 1.7천 |
|---|
| 2026.07.08 | ₩41,855 | ₩41,895 | ₩41,844 | ₩41,895 | +0.10% | 2.8천 |
|---|
| 2026.07.07 | ₩41,895 | ₩41,935 | ₩41,895 | ₩41,935 | +0.10% | 7.3천 |
|---|
| 2026.07.06 | ₩41,801 | ₩41,942 | ₩41,801 | ₩41,942 | +0.34% | 300 |
|---|
| 2026.07.02 | ₩41,908 | ₩41,908 | ₩41,888 | ₩41,888 | -0.05% | 1.1천 |
|---|
| 2026.07.01 | ₩41,841 | ₩41,875 | ₩41,841 | ₩41,875 | +0.08% | 200 |
|---|
| 2026.06.30 | ₩41,855 | ₩41,868 | ₩41,855 | ₩41,868 | +0.03% | 200 |
|---|
| 2026.06.29 | ₩41,882 | ₩41,882 | ₩41,808 | ₩41,841 | -0.10% | 400 |
|---|
| 2026.06.26 | ₩41,761 | ₩41,841 | ₩41,721 | ₩41,721 | -0.10% | 9.5천 |
|---|
| 2026.06.25 | ₩41,855 | ₩41,855 | ₩41,721 | ₩41,774 | -0.19% | 3.6천 |
|---|
| 2026.06.24 | ₩41,841 | ₩41,841 | ₩41,748 | ₩41,768 | -0.18% | 1.1천 |
|---|
| 2026.06.23 | ₩41,774 | ₩41,774 | ₩41,774 | ₩41,774 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩41,868 | ₩41,895 | ₩41,841 | ₩41,841 | -0.06% | 7.3천 |
|---|
| 2026.06.18 | ₩41,734 | ₩41,855 | ₩41,734 | ₩41,855 | +0.29% | 8.2천 |
|---|
| 2026.06.17 | ₩41,694 | ₩41,855 | ₩41,694 | ₩41,794 | +0.24% | 2.2천 |
|---|
| 2026.06.16 | ₩41,955 | ₩41,973 | ₩41,908 | ₩41,908 | -0.11% | 500 |
|---|
| 2026.06.15 | ₩41,868 | ₩41,908 | ₩41,855 | ₩41,908 | +0.10% | 1.9천 |
|---|
| 2026.06.12 | ₩41,761 | ₩41,781 | ₩41,761 | ₩41,781 | +0.05% | 1.9천 |
|---|
| 2026.06.11 | ₩41,627 | ₩41,734 | ₩41,627 | ₩41,734 | +0.26% | 200 |
|---|
| 2026.06.10 | ₩41,694 | ₩41,721 | ₩41,627 | ₩41,654 | -0.10% | 2.2천 |
|---|
| 2026.06.09 | ₩41,734 | ₩41,734 | ₩41,734 | ₩41,734 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩41,788 | ₩41,788 | ₩41,761 | ₩41,761 | -0.06% | 200 |
|---|
| 2026.06.05 | ₩41,734 | ₩41,734 | ₩41,734 | ₩41,734 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩41,882 | ₩41,882 | ₩41,882 | ₩41,882 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,908 | ₩41,908 | ₩41,815 | ₩41,868 | -0.10% | 1.5천 |
|---|
| 2026.06.02 | ₩41,888 | ₩41,888 | ₩41,888 | ₩41,888 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩41,815 | ₩41,868 | ₩41,815 | ₩41,868 | +0.13% | 1.2천 |
|---|
| 2026.05.29 | ₩41,868 | ₩41,868 | ₩41,868 | ₩41,868 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,841 | ₩41,841 | ₩41,835 | ₩41,835 | -0.02% | 600 |
|---|
| 2026.05.27 | ₩41,808 | ₩41,808 | ₩41,808 | ₩41,808 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩41,761 | ₩41,801 | ₩41,761 | ₩41,801 | +0.10% | 800 |
|---|
| 2026.05.22 | ₩41,768 | ₩41,768 | ₩41,768 | ₩41,768 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩41,667 | ₩41,734 | ₩41,667 | ₩41,734 | +0.16% | 5.1천 |
|---|
| 2026.05.20 | ₩41,721 | ₩41,721 | ₩41,721 | ₩41,721 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩41,616 | ₩41,694 | ₩41,616 | ₩41,654 | +0.09% | 1.3천 |
|---|
| 2026.05.18 | ₩41,667 | ₩41,707 | ₩41,654 | ₩41,687 | +0.05% | 13.5만 |
|---|
| 2026.05.15 | ₩41,694 | ₩41,694 | ₩41,654 | ₩41,687 | -0.02% | 2.8천 |
|---|
| 2026.05.14 | ₩41,694 | ₩41,727 | ₩41,680 | ₩41,727 | +0.08% | 1.2천 |
|---|
| 2026.05.13 | ₩41,694 | ₩41,694 | ₩41,694 | ₩41,694 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩41,587 | ₩41,660 | ₩41,587 | ₩41,660 | +0.18% | 1.2천 |
|---|
| 2026.05.11 | ₩41,640 | ₩41,694 | ₩41,640 | ₩41,694 | +0.13% | 4.6천 |
|---|
| 2026.05.08 | ₩41,640 | ₩41,680 | ₩41,640 | ₩41,680 | +0.10% | 5.3천 |
|---|
| 2026.05.07 | ₩41,587 | ₩41,640 | ₩41,587 | ₩41,640 | +0.13% | 5.4천 |
|---|
| 2026.05.06 | ₩41,634 | ₩41,634 | ₩41,631 | ₩41,631 | -0.01% | 400 |
|---|
| 2026.05.05 | ₩41,520 | ₩41,573 | ₩41,520 | ₩41,573 | +0.13% | 800 |
|---|
| 2026.05.04 | ₩41,707 | ₩41,707 | ₩41,506 | ₩41,506 | -0.48% | 1.1만 |
|---|
| 2026.05.01 | ₩41,520 | ₩41,580 | ₩41,520 | ₩41,566 | +0.11% | 1.8천 |
|---|
| 2026.04.30 | ₩41,466 | ₩41,513 | ₩41,466 | ₩41,513 | +0.11% | 9.2천 |
|---|
| 2026.04.29 | ₩41,426 | ₩41,446 | ₩41,426 | ₩41,446 | +0.05% | 800 |
|---|
| 2026.04.28 | ₩41,452 | ₩41,452 | ₩41,452 | ₩41,452 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩41,426 | ₩41,479 | ₩41,426 | ₩41,479 | +0.13% | 4.8천 |
|---|
| 2026.04.24 | ₩41,412 | ₩41,520 | ₩41,407 | ₩41,479 | +0.16% | 7.8천 |
|---|
| 2026.04.23 | ₩41,426 | ₩41,466 | ₩41,406 | ₩41,406 | -0.05% | 1.5천 |
|---|
| 2026.04.22 | ₩41,439 | ₩41,439 | ₩41,412 | ₩41,426 | -0.03% | 3만 |
|---|
| 2026.04.21 | ₩41,426 | ₩41,426 | ₩41,318 | ₩41,359 | -0.16% | 4.3만 |
|---|
| 2026.04.20 | ₩41,345 | ₩41,452 | ₩41,345 | ₩41,399 | +0.13% | 4.3천 |
|---|
| 2026.04.17 | ₩41,452 | ₩41,466 | ₩41,426 | ₩41,446 | -0.02% | 2.1천 |
|---|
| 2026.04.16 | ₩41,359 | ₩41,372 | ₩41,305 | ₩41,332 | -0.06% | 1만 |
|---|
| 2026.04.15 | ₩41,318 | ₩41,345 | ₩41,298 | ₩41,298 | -0.05% | 1.1천 |
|---|
| 2026.04.14 | ₩41,251 | ₩41,309 | ₩41,184 | ₩41,258 | +0.02% | 1.7천 |
|---|
| 2026.04.13 | ₩41,144 | ₩41,171 | ₩41,050 | ₩41,171 | +0.07% | 3.1천 |
|---|
| 2026.04.10 | ₩41,117 | ₩41,157 | ₩41,097 | ₩41,097 | -0.05% | 8.5천 |
|---|
| 2026.04.09 | ₩40,997 | ₩41,144 | ₩40,997 | ₩41,104 | +0.26% | 8천 |
|---|
| 2026.04.08 | ₩40,971 | ₩41,097 | ₩40,971 | ₩41,070 | +0.24% | 7.6천 |
|---|
| 2026.04.07 | ₩40,782 | ₩40,836 | ₩40,715 | ₩40,806 | +0.06% | 5.1천 |
|---|
| 2026.04.06 | ₩40,903 | ₩40,903 | ₩40,755 | ₩40,797 | -0.26% | 5.1천 |
|---|
| 2026.04.02 | ₩40,862 | ₩40,862 | ₩40,748 | ₩40,748 | -0.28% | 6.4천 |
|---|
| 2026.04.01 | ₩40,769 | ₩40,822 | ₩40,755 | ₩40,755 | -0.03% | 3.5천 |
|---|
| 2026.03.31 | ₩40,594 | ₩40,663 | ₩40,594 | ₩40,663 | +0.17% | 400 |
|---|
| 2026.03.30 | ₩40,473 | ₩40,541 | ₩40,427 | ₩40,427 | -0.12% | 4천 |
|---|
| 2026.03.27 | ₩40,567 | ₩40,581 | ₩40,487 | ₩40,487 | -0.20% | 6.2천 |
|---|
| 2026.03.26 | ₩40,554 | ₩40,742 | ₩40,500 | ₩40,581 | +0.07% | 1.3만 |
|---|
| 2026.03.25 | ₩40,795 | ₩40,795 | ₩40,688 | ₩40,795 | 0.00% | 1.4만 |
|---|
| 2026.03.24 | ₩40,668 | ₩40,755 | ₩40,667 | ₩40,701 | +0.08% | 1.3만 |
|---|
| 2026.03.23 | ₩40,782 | ₩40,836 | ₩40,715 | ₩40,742 | -0.10% | 1.8만 |
|---|
| 2026.03.20 | ₩40,701 | ₩40,703 | ₩40,609 | ₩40,609 | -0.23% | 1만 |
|---|
| 2026.03.19 | ₩40,701 | ₩40,822 | ₩40,648 | ₩40,748 | +0.12% | 9.2천 |
|---|
| 2026.03.18 | ₩40,889 | ₩40,889 | ₩40,822 | ₩40,822 | -0.16% | 3.2천 |
|---|
| 2026.03.17 | ₩40,970 | ₩40,983 | ₩40,849 | ₩40,903 | -0.16% | 1.3만 |
|---|
| 2026.03.16 | ₩40,889 | ₩40,903 | ₩40,862 | ₩40,896 | +0.02% | 1만 |
|---|
| 2026.03.13 | ₩40,889 | ₩40,889 | ₩40,724 | ₩40,769 | -0.30% | 1.1만 |
|---|
| 2026.03.12 | ₩40,970 | ₩40,970 | ₩40,836 | ₩40,849 | -0.29% | 1만 |
|---|
| 2026.03.11 | ₩40,916 | ₩40,956 | ₩40,864 | ₩40,929 | +0.03% | 5.9천 |
|---|
| 2026.03.10 | ₩40,956 | ₩41,037 | ₩40,956 | ₩40,963 | +0.02% | 1.9만 |
|---|
| 2026.03.09 | ₩40,809 | ₩40,948 | ₩40,809 | ₩40,948 | +0.34% | 2.4천 |
|---|
| 2026.03.06 | ₩40,869 | ₩40,970 | ₩40,869 | ₩40,923 | +0.13% | 3.5천 |
|---|
| 2026.03.05 | ₩40,997 | ₩41,050 | ₩40,929 | ₩40,929 | -0.16% | 3.3만 |
|---|
| 2026.03.04 | ₩41,057 | ₩41,104 | ₩41,043 | ₩41,043 | -0.03% | 2.6만 |
|---|
| 2026.03.03 | ₩40,916 | ₩41,023 | ₩40,889 | ₩41,010 | +0.23% | 1만 |
|---|
| 2026.03.02 | ₩41,050 | ₩41,129 | ₩41,030 | ₩41,050 | 0.00% | 3.2만 |
|---|
| 2026.02.27 | ₩41,017 | ₩41,117 | ₩40,983 | ₩41,057 | +0.10% | 6.8만 |
|---|
| 2026.02.26 | ₩41,144 | ₩41,157 | ₩41,037 | ₩41,111 | -0.08% | 1.2만 |
|---|
| 2026.02.25 | ₩41,104 | ₩41,131 | ₩41,104 | ₩41,109 | +0.01% | 500 |
|---|
| 2026.02.24 | ₩41,003 | ₩41,116 | ₩41,003 | ₩41,064 | +0.15% | 2.6만 |
|---|
| 2026.02.23 | ₩41,104 | ₩41,117 | ₩40,983 | ₩41,037 | -0.16% | 3.9만 |
|---|
| 2026.02.20 | ₩41,051 | ₩41,171 | ₩41,023 | ₩41,090 | +0.09% | 11.4만 |
|---|
| 2026.02.19 | ₩41,097 | ₩41,104 | ₩41,010 | ₩41,050 | -0.11% | 9.1천 |
|---|
| 2026.02.18 | ₩41,010 | ₩41,050 | ₩41,010 | ₩41,030 | +0.05% | 5천 |
|---|
| 2026.02.17 | ₩40,983 | ₩41,077 | ₩40,983 | ₩41,043 | +0.15% | 2.8천 |
|---|
| 2026.02.13 | ₩40,997 | ₩41,043 | ₩40,997 | ₩41,029 | +0.08% | 600 |
|---|
| 2026.02.12 | ₩40,970 | ₩41,050 | ₩40,970 | ₩40,997 | +0.07% | 4.5천 |
|---|
| 2026.02.11 | ₩41,064 | ₩41,064 | ₩40,970 | ₩40,970 | -0.23% | 1.4천 |
|---|
| 2026.02.10 | ₩41,017 | ₩41,043 | ₩40,956 | ₩41,010 | -0.02% | 8.4천 |
|---|
| 2026.02.09 | ₩40,997 | ₩41,035 | ₩40,970 | ₩40,970 | -0.07% | 2.2천 |
|---|
| 2026.02.06 | ₩40,929 | ₩40,997 | ₩40,929 | ₩40,997 | +0.16% | 2.3만 |
|---|
| 2026.02.05 | ₩40,889 | ₩40,889 | ₩40,849 | ₩40,881 | -0.02% | 6.3천 |
|---|
| 2026.02.04 | ₩40,956 | ₩40,956 | ₩40,889 | ₩40,923 | -0.08% | 2.6천 |
|---|
| 2026.02.03 | ₩40,929 | ₩40,943 | ₩40,909 | ₩40,909 | -0.05% | 1.8천 |
|---|
| 2026.02.02 | ₩40,963 | ₩40,963 | ₩40,916 | ₩40,943 | -0.05% | 1.7만 |
|---|
| 2026.01.30 | ₩40,903 | ₩40,970 | ₩40,903 | ₩40,970 | +0.16% | 3.5천 |
|---|
| 2026.01.29 | ₩40,916 | ₩40,947 | ₩40,836 | ₩40,947 | +0.08% | 5.6천 |
|---|
| 2026.01.28 | ₩40,795 | ₩40,942 | ₩40,795 | ₩40,936 | +0.35% | 1.1만 |
|---|
| 2026.01.27 | ₩40,903 | ₩40,936 | ₩40,903 | ₩40,936 | +0.08% | 100 |
|---|
| 2026.01.26 | ₩40,929 | ₩40,929 | ₩40,889 | ₩40,923 | -0.02% | 1천 |
|---|
| 2026.01.23 | ₩40,862 | ₩40,946 | ₩40,862 | ₩40,897 | +0.09% | 1.4천 |
|---|
| 2026.01.22 | ₩40,876 | ₩40,896 | ₩40,876 | ₩40,883 | +0.02% | 300 |
|---|
| 2026.01.21 | ₩40,795 | ₩40,829 | ₩40,782 | ₩40,822 | +0.07% | 1만 |
|---|
| 2026.01.20 | ₩40,769 | ₩40,773 | ₩40,742 | ₩40,769 | 0.00% | 2.5천 |
|---|
| 2026.01.16 | ₩40,822 | ₩40,862 | ₩40,822 | ₩40,836 | +0.03% | 1만 |
|---|
| 2026.01.15 | ₩40,872 | ₩40,873 | ₩40,795 | ₩40,856 | -0.04% | 8천 |
|---|
| 2026.01.14 | ₩40,755 | ₩40,815 | ₩40,755 | ₩40,815 | +0.15% | 2.1천 |
|---|
| 2026.01.13 | ₩40,809 | ₩40,849 | ₩40,782 | ₩40,849 | +0.10% | 3.1천 |
|---|
| 2026.01.12 | ₩40,822 | ₩40,856 | ₩40,822 | ₩40,856 | +0.08% | 100 |
|---|
| 2026.01.09 | ₩40,795 | ₩40,862 | ₩40,782 | ₩40,856 | +0.15% | 27.9만 |
|---|
| 2026.01.08 | ₩40,876 | ₩40,876 | ₩40,782 | ₩40,815 | -0.15% | 5.8천 |
|---|
| 2026.01.07 | ₩40,782 | ₩40,782 | ₩40,742 | ₩40,769 | -0.03% | 8.4천 |
|---|
| 2026.01.06 | ₩40,769 | ₩40,782 | ₩40,755 | ₩40,782 | +0.03% | 9.8만 |
|---|
| 2026.01.05 | ₩40,742 | ₩40,795 | ₩40,728 | ₩40,755 | +0.03% | 4.1천 |
|---|
| 2026.01.02 | ₩40,742 | ₩40,756 | ₩40,742 | ₩40,756 | +0.04% | 200 |
|---|
| 2025.12.31 | ₩40,728 | ₩40,769 | ₩40,715 | ₩40,738 | +0.02% | 5.9천 |
|---|
| 2025.12.30 | ₩40,715 | ₩40,782 | ₩40,715 | ₩40,735 | +0.05% | 1천 |
|---|
| 2025.12.29 | ₩40,782 | ₩40,782 | ₩40,701 | ₩40,742 | -0.10% | 1.5만 |
|---|
| 2025.12.26 | ₩40,701 | ₩40,735 | ₩40,701 | ₩40,735 | +0.08% | 600 |
|---|
| 2025.12.24 | ₩40,688 | ₩40,722 | ₩40,688 | ₩40,722 | +0.08% | 300 |
|---|
| 2025.12.23 | ₩40,675 | ₩40,708 | ₩40,661 | ₩40,708 | +0.08% | 6천 |
|---|
| 2025.12.22 | ₩40,648 | ₩40,684 | ₩40,648 | ₩40,684 | +0.09% | 100 |
|---|
| 2025.12.19 | ₩40,628 | ₩40,641 | ₩40,582 | ₩40,641 | +0.03% | 1.2천 |
|---|
| 2025.12.18 | ₩40,581 | ₩40,581 | ₩40,527 | ₩40,561 | -0.05% | 7.7천 |
|---|
| 2025.12.17 | ₩40,574 | ₩40,574 | ₩40,500 | ₩40,514 | -0.15% | 1천 |
|---|
| 2025.12.16 | ₩40,514 | ₩40,567 | ₩40,514 | ₩40,567 | +0.13% | 1.2만 |
|---|
| 2025.12.15 | ₩40,541 | ₩40,574 | ₩40,541 | ₩40,574 | +0.08% | 500 |
|---|
| 2025.12.12 | ₩40,567 | ₩40,567 | ₩40,527 | ₩40,553 | -0.04% | 8.1천 |
|---|
| 2025.12.11 | ₩40,567 | ₩40,585 | ₩40,541 | ₩40,585 | +0.04% | 9.8천 |
|---|
| 2025.12.10 | ₩40,500 | ₩40,554 | ₩40,473 | ₩40,554 | +0.13% | 1.5만 |
|---|
| 2025.12.09 | ₩40,514 | ₩40,541 | ₩40,500 | ₩40,524 | +0.03% | 5.6천 |
|---|
| 2025.12.08 | ₩40,500 | ₩40,511 | ₩40,500 | ₩40,511 | +0.03% | 300 |
|---|
| 2025.12.05 | ₩40,527 | ₩40,541 | ₩40,514 | ₩40,516 | -0.03% | 2.9천 |
|---|
| 2025.12.04 | ₩40,473 | ₩40,514 | ₩40,473 | ₩40,507 | +0.08% | 400 |
|---|
| 2025.12.03 | ₩40,469 | ₩40,486 | ₩40,433 | ₩40,486 | +0.04% | 2.1천 |
|---|
| 2025.12.02 | ₩40,473 | ₩40,473 | ₩40,433 | ₩40,460 | -0.03% | 3.4천 |
|---|
| 2025.12.01 | ₩40,433 | ₩40,460 | ₩40,433 | ₩40,435 | +0.00% | 700 |
|---|
| 2025.11.28 | ₩40,393 | ₩40,460 | ₩40,393 | ₩40,460 | +0.17% | 200 |
|---|
| 2025.11.26 | ₩40,380 | ₩40,447 | ₩40,380 | ₩40,419 | +0.10% | 2천 |
|---|
| 2025.11.25 | ₩40,272 | ₩40,393 | ₩40,272 | ₩40,355 | +0.21% | 5.5천 |
|---|
| 2025.11.24 | ₩40,252 | ₩40,353 | ₩40,252 | ₩40,302 | +0.12% | 7.1천 |
|---|
| 2025.11.21 | ₩40,125 | ₩40,225 | ₩40,125 | ₩40,174 | +0.12% | 5.5천 |
|---|
| 2025.11.20 | ₩40,292 | ₩40,313 | ₩40,071 | ₩40,091 | -0.50% | 6.1천 |
|---|
| 2025.11.19 | ₩40,192 | ₩40,205 | ₩40,138 | ₩40,192 | 0.00% | 2.5천 |
|---|
| 2025.11.18 | ₩40,204 | ₩40,204 | ₩40,173 | ₩40,173 | -0.08% | 200 |
|---|
| 2025.11.17 | ₩40,259 | ₩40,259 | ₩40,165 | ₩40,217 | -0.10% | 2.7천 |
|---|
| 2025.11.14 | ₩40,259 | ₩40,282 | ₩40,246 | ₩40,282 | +0.06% | 1.3만 |
|---|
| 2025.11.13 | ₩40,259 | ₩40,259 | ₩40,219 | ₩40,250 | -0.02% | 300 |
|---|
| 2025.11.12 | ₩40,313 | ₩40,380 | ₩40,313 | ₩40,351 | +0.10% | 1.3만 |
|---|
| 2025.11.11 | ₩40,330 | ₩40,374 | ₩40,299 | ₩40,357 | +0.07% | 1.1만 |
|---|
| 2025.11.10 | ₩40,286 | ₩40,346 | ₩40,286 | ₩40,346 | +0.15% | 300 |
|---|
| 2025.11.07 | ₩40,152 | ₩40,254 | ₩40,152 | ₩40,254 | +0.25% | 100 |
|---|
| 2025.11.06 | ₩40,258 | ₩40,260 | ₩40,219 | ₩40,232 | -0.06% | 1.2천 |
|---|
| 2025.11.05 | ₩40,366 | ₩40,366 | ₩40,225 | ₩40,288 | -0.19% | 2.9만 |
|---|
| 2025.11.04 | ₩40,246 | ₩40,259 | ₩40,219 | ₩40,255 | +0.02% | 2.8천 |
|---|
| 2025.11.03 | ₩40,290 | ₩40,306 | ₩40,246 | ₩40,306 | +0.04% | 3.8천 |
|---|
| 2025.10.31 | ₩40,337 | ₩40,339 | ₩40,252 | ₩40,296 | -0.10% | 9.2천 |
|---|
| 2025.10.30 | ₩40,260 | ₩40,319 | ₩40,260 | ₩40,299 | +0.10% | 2.1천 |
|---|
| 2025.10.29 | ₩40,339 | ₩40,339 | ₩40,272 | ₩40,306 | -0.08% | 700 |
|---|
| 2025.10.28 | ₩40,338 | ₩40,353 | ₩40,286 | ₩40,315 | -0.06% | 4.3천 |
|---|
| 2025.10.27 | ₩40,433 | ₩40,433 | ₩40,272 | ₩40,319 | -0.28% | 7.6천 |
|---|
| 2025.10.24 | ₩40,246 | ₩40,283 | ₩40,232 | ₩40,280 | +0.09% | 8.2천 |
|---|
| 2025.10.23 | ₩40,185 | ₩40,259 | ₩40,152 | ₩40,219 | +0.08% | 1.1만 |
|---|
| 2025.10.22 | ₩40,178 | ₩40,192 | ₩40,152 | ₩40,152 | -0.07% | 1.5만 |
|---|
| 2025.10.21 | ₩40,220 | ₩40,221 | ₩40,220 | ₩40,221 | +0.00% | 1.8천 |
|---|
| 2025.10.20 | ₩40,152 | ₩40,259 | ₩40,152 | ₩40,199 | +0.12% | 9천 |
|---|
| 2025.10.17 | ₩40,058 | ₩40,152 | ₩40,058 | ₩40,118 | +0.15% | 1.1만 |
|---|
| 2025.10.16 | ₩40,165 | ₩40,165 | ₩40,044 | ₩40,060 | -0.26% | 2.1만 |
|---|
| 2025.10.15 | ₩40,166 | ₩40,166 | ₩40,111 | ₩40,141 | -0.06% | 4.5천 |
|---|
| 2025.10.14 | ₩40,111 | ₩40,138 | ₩40,111 | ₩40,118 | +0.02% | 800 |
|---|
| 2025.10.13 | ₩40,125 | ₩40,138 | ₩40,125 | ₩40,138 | +0.03% | 1.7천 |
|---|
| 2025.10.10 | ₩40,107 | ₩40,107 | ₩40,032 | ₩40,032 | -0.19% | 300 |
|---|