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 | ₩42,681 | ₩42,681 | ₩42,681 | ₩42,681 | 0.00% | 100 |
| 2026.10.08 | ₩42,620 | ₩42,654 | ₩42,607 | ₩42,654 | +0.08% | 700 |
| 2026.10.07 | ₩42,647 | ₩42,654 | ₩42,647 | ₩42,654 | +0.02% | 2.4천 |
| 2026.10.06 | ₩42,667 | ₩42,667 | ₩42,667 | ₩42,667 | 0.00% | 100 |
| 2026.10.05 | ₩42,634 | ₩42,634 | ₩42,553 | ₩42,620 | -0.03% | 700 |
| 2026.10.02 | ₩42,553 | ₩42,593 | ₩42,553 | ₩42,593 | +0.09% | 500 |
| 2026.10.01 | ₩42,473 | ₩42,526 | ₩42,459 | ₩42,526 | +0.13% | 700 |
| 2026.09.30 | ₩42,560 | ₩42,560 | ₩42,513 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,532 |
| -0.07% |
| 300 |
| 2026.09.29 | ₩42,486 | ₩42,526 | ₩42,473 | ₩42,526 | +0.09% | 1천 |
|---|
| 2026.09.28 | ₩42,486 | ₩42,520 | ₩42,473 | ₩42,520 | +0.08% | 2.9천 |
|---|
| 2026.09.25 | ₩42,499 | ₩42,580 | ₩42,499 | ₩42,560 | +0.14% | 3.7천 |
|---|
| 2026.09.24 | ₩42,447 | ₩42,506 | ₩42,446 | ₩42,506 | +0.14% | 1.7천 |
|---|
| 2026.09.23 | ₩42,486 | ₩42,506 | ₩42,486 | ₩42,506 | +0.05% | 500 |
|---|
| 2026.09.22 | ₩42,473 | ₩42,553 | ₩42,473 | ₩42,553 | +0.19% | 2.5천 |
|---|
| 2026.09.21 | ₩42,540 | ₩42,553 | ₩42,453 | ₩42,513 | -0.06% | 2.4천 |
|---|
| 2026.09.18 | ₩42,406 | ₩42,439 | ₩42,406 | ₩42,439 | +0.08% | 1천 |
|---|
| 2026.09.17 | ₩42,392 | ₩42,473 | ₩42,379 | ₩42,426 | +0.08% | 1만 |
|---|
| 2026.09.16 | ₩42,365 | ₩42,365 | ₩42,365 | ₩42,365 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩42,352 | ₩42,412 | ₩42,352 | ₩42,412 | +0.14% | 4.6천 |
|---|
| 2026.09.14 | ₩42,426 | ₩42,426 | ₩42,365 | ₩42,365 | -0.14% | 800 |
|---|
| 2026.09.11 | ₩42,392 | ₩42,392 | ₩42,392 | ₩42,392 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,339 | ₩42,432 | ₩42,325 | ₩42,325 | -0.03% | 900 |
|---|
| 2026.09.09 | ₩42,379 | ₩42,379 | ₩42,379 | ₩42,379 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,466 | ₩42,466 | ₩42,392 | ₩42,392 | -0.17% | 1.9천 |
|---|
| 2026.09.04 | ₩42,446 | ₩42,486 | ₩42,419 | ₩42,479 | +0.08% | 1.2만 |
|---|
| 2026.09.03 | ₩42,499 | ₩42,499 | ₩42,432 | ₩42,473 | -0.06% | 3천 |
|---|
| 2026.09.02 | ₩42,379 | ₩42,446 | ₩42,379 | ₩42,426 | +0.11% | 700 |
|---|
| 2026.09.01 | ₩42,392 | ₩42,392 | ₩42,385 | ₩42,385 | -0.02% | 400 |
|---|
| 2026.08.31 | ₩42,365 | ₩42,427 | ₩42,365 | ₩42,427 | +0.15% | 300 |
|---|
| 2026.08.28 | ₩42,406 | ₩42,419 | ₩42,406 | ₩42,419 | +0.03% | 400 |
|---|
| 2026.08.27 | ₩42,412 | ₩42,473 | ₩42,365 | ₩42,419 | +0.02% | 6.9천 |
|---|
| 2026.08.26 | ₩42,526 | ₩42,526 | ₩42,379 | ₩42,385 | -0.33% | 1.7천 |
|---|
| 2026.08.25 | ₩42,313 | ₩42,372 | ₩42,312 | ₩42,372 | +0.14% | 8천 |
|---|
| 2026.08.24 | ₩42,359 | ₩42,359 | ₩42,359 | ₩42,359 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,365 | ₩42,365 | ₩42,365 | ₩42,365 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,298 | ₩42,359 | ₩42,298 | ₩42,339 | +0.10% | 800 |
|---|
| 2026.08.19 | ₩42,365 | ₩42,365 | ₩42,312 | ₩42,359 | -0.02% | 6.5천 |
|---|
| 2026.08.18 | ₩42,352 | ₩42,352 | ₩42,285 | ₩42,352 | 0.00% | 500 |
|---|
| 2026.08.17 | ₩42,313 | ₩42,372 | ₩42,313 | ₩42,372 | +0.14% | 600 |
|---|
| 2026.08.14 | ₩42,385 | ₩42,385 | ₩42,385 | ₩42,385 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,365 | ₩42,365 | ₩42,365 | ₩42,365 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩42,339 | ₩42,339 | ₩42,285 | ₩42,339 | 0.00% | 1.5천 |
|---|
| 2026.08.11 | ₩42,325 | ₩42,325 | ₩42,298 | ₩42,318 | -0.02% | 1.6천 |
|---|
| 2026.08.10 | ₩42,298 | ₩42,298 | ₩42,298 | ₩42,298 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,312 | ₩42,312 | ₩42,312 | ₩42,312 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩42,292 | ₩42,292 | ₩42,285 | ₩42,285 | -0.02% | 300 |
|---|
| 2026.08.05 | ₩42,339 | ₩42,339 | ₩42,231 | ₩42,285 | -0.13% | 500 |
|---|
| 2026.08.04 | ₩42,218 | ₩42,258 | ₩42,218 | ₩42,258 | +0.10% | 200 |
|---|
| 2026.08.03 | ₩42,151 | ₩42,178 | ₩42,151 | ₩42,178 | +0.06% | 3.7만 |
|---|
| 2026.07.31 | ₩41,990 | ₩42,152 | ₩41,990 | ₩42,152 | +0.39% | 4천 |
|---|
| 2026.07.30 | ₩42,017 | ₩42,017 | ₩42,003 | ₩42,003 | -0.03% | 400 |
|---|
| 2026.07.29 | ₩41,990 | ₩41,990 | ₩41,963 | ₩41,963 | -0.06% | 100 |
|---|
| 2026.07.28 | ₩42,022 | ₩42,022 | ₩42,022 | ₩42,022 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,950 | ₩42,003 | ₩41,950 | ₩42,001 | +0.12% | 300 |
|---|
| 2026.07.24 | ₩41,943 | ₩41,943 | ₩41,943 | ₩41,943 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩41,916 | ₩41,916 | ₩41,916 | ₩41,916 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,983 | ₩42,010 | ₩41,983 | ₩42,010 | +0.06% | 200 |
|---|
| 2026.07.21 | ₩41,990 | ₩41,997 | ₩41,990 | ₩41,997 | +0.02% | 800 |
|---|
| 2026.07.20 | ₩41,936 | ₩41,951 | ₩41,936 | ₩41,951 | +0.04% | 500 |
|---|
| 2026.07.17 | ₩41,943 | ₩41,956 | ₩41,943 | ₩41,956 | +0.03% | 300 |
|---|
| 2026.07.16 | ₩42,023 | ₩42,023 | ₩42,023 | ₩42,023 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩41,990 | ₩42,037 | ₩41,990 | ₩42,037 | +0.11% | 1.6천 |
|---|
| 2026.07.14 | ₩41,976 | ₩42,030 | ₩41,976 | ₩42,030 | +0.13% | 700 |
|---|
| 2026.07.13 | ₩41,976 | ₩41,983 | ₩41,976 | ₩41,983 | +0.02% | 300 |
|---|
| 2026.07.10 | ₩41,990 | ₩42,010 | ₩41,984 | ₩42,010 | +0.05% | 600 |
|---|
| 2026.07.09 | ₩41,950 | ₩42,030 | ₩41,950 | ₩41,997 | +0.11% | 1.7천 |
|---|
| 2026.07.08 | ₩41,856 | ₩41,896 | ₩41,845 | ₩41,896 | +0.10% | 2.8천 |
|---|
| 2026.07.07 | ₩41,896 | ₩41,936 | ₩41,896 | ₩41,936 | +0.10% | 7.3천 |
|---|
| 2026.07.06 | ₩41,802 | ₩41,943 | ₩41,802 | ₩41,943 | +0.34% | 300 |
|---|
| 2026.07.02 | ₩41,909 | ₩41,909 | ₩41,889 | ₩41,889 | -0.05% | 1.1천 |
|---|
| 2026.07.01 | ₩41,842 | ₩41,876 | ₩41,842 | ₩41,876 | +0.08% | 200 |
|---|
| 2026.06.30 | ₩41,856 | ₩41,869 | ₩41,856 | ₩41,869 | +0.03% | 200 |
|---|
| 2026.06.29 | ₩41,883 | ₩41,883 | ₩41,809 | ₩41,842 | -0.10% | 400 |
|---|
| 2026.06.26 | ₩41,762 | ₩41,842 | ₩41,722 | ₩41,722 | -0.10% | 9.5천 |
|---|
| 2026.06.25 | ₩41,856 | ₩41,856 | ₩41,722 | ₩41,775 | -0.19% | 3.6천 |
|---|
| 2026.06.24 | ₩41,842 | ₩41,842 | ₩41,748 | ₩41,769 | -0.18% | 1.1천 |
|---|
| 2026.06.23 | ₩41,775 | ₩41,775 | ₩41,775 | ₩41,775 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩41,869 | ₩41,896 | ₩41,842 | ₩41,842 | -0.06% | 7.3천 |
|---|
| 2026.06.18 | ₩41,735 | ₩41,856 | ₩41,735 | ₩41,856 | +0.29% | 8.2천 |
|---|
| 2026.06.17 | ₩41,695 | ₩41,856 | ₩41,695 | ₩41,795 | +0.24% | 2.2천 |
|---|
| 2026.06.16 | ₩41,956 | ₩41,974 | ₩41,909 | ₩41,909 | -0.11% | 500 |
|---|
| 2026.06.15 | ₩41,869 | ₩41,909 | ₩41,856 | ₩41,909 | +0.10% | 1.9천 |
|---|
| 2026.06.12 | ₩41,762 | ₩41,782 | ₩41,762 | ₩41,782 | +0.05% | 1.9천 |
|---|
| 2026.06.11 | ₩41,628 | ₩41,735 | ₩41,628 | ₩41,735 | +0.26% | 200 |
|---|
| 2026.06.10 | ₩41,695 | ₩41,722 | ₩41,628 | ₩41,655 | -0.10% | 2.2천 |
|---|
| 2026.06.09 | ₩41,735 | ₩41,735 | ₩41,735 | ₩41,735 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩41,789 | ₩41,789 | ₩41,762 | ₩41,762 | -0.06% | 200 |
|---|
| 2026.06.05 | ₩41,735 | ₩41,735 | ₩41,735 | ₩41,735 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩41,883 | ₩41,883 | ₩41,883 | ₩41,883 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,909 | ₩41,909 | ₩41,815 | ₩41,869 | -0.10% | 1.5천 |
|---|
| 2026.06.02 | ₩41,889 | ₩41,889 | ₩41,889 | ₩41,889 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩41,815 | ₩41,869 | ₩41,815 | ₩41,869 | +0.13% | 1.2천 |
|---|
| 2026.05.29 | ₩41,869 | ₩41,869 | ₩41,869 | ₩41,869 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,842 | ₩41,842 | ₩41,836 | ₩41,836 | -0.02% | 600 |
|---|
| 2026.05.27 | ₩41,809 | ₩41,809 | ₩41,809 | ₩41,809 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩41,762 | ₩41,802 | ₩41,762 | ₩41,802 | +0.10% | 800 |
|---|
| 2026.05.22 | ₩41,769 | ₩41,769 | ₩41,769 | ₩41,769 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩41,668 | ₩41,735 | ₩41,668 | ₩41,735 | +0.16% | 5.1천 |
|---|
| 2026.05.20 | ₩41,722 | ₩41,722 | ₩41,722 | ₩41,722 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩41,617 | ₩41,695 | ₩41,617 | ₩41,655 | +0.09% | 1.3천 |
|---|
| 2026.05.18 | ₩41,668 | ₩41,708 | ₩41,655 | ₩41,688 | +0.05% | 13.5만 |
|---|
| 2026.05.15 | ₩41,695 | ₩41,695 | ₩41,655 | ₩41,688 | -0.02% | 2.8천 |
|---|
| 2026.05.14 | ₩41,695 | ₩41,728 | ₩41,681 | ₩41,728 | +0.08% | 1.2천 |
|---|
| 2026.05.13 | ₩41,695 | ₩41,695 | ₩41,695 | ₩41,695 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩41,588 | ₩41,661 | ₩41,588 | ₩41,661 | +0.18% | 1.2천 |
|---|
| 2026.05.11 | ₩41,641 | ₩41,695 | ₩41,641 | ₩41,695 | +0.13% | 4.6천 |
|---|
| 2026.05.08 | ₩41,641 | ₩41,681 | ₩41,641 | ₩41,681 | +0.10% | 5.3천 |
|---|
| 2026.05.07 | ₩41,588 | ₩41,641 | ₩41,588 | ₩41,641 | +0.13% | 5.4천 |
|---|
| 2026.05.06 | ₩41,634 | ₩41,634 | ₩41,632 | ₩41,632 | -0.01% | 400 |
|---|
| 2026.05.05 | ₩41,520 | ₩41,574 | ₩41,520 | ₩41,574 | +0.13% | 800 |
|---|
| 2026.05.04 | ₩41,708 | ₩41,708 | ₩41,507 | ₩41,507 | -0.48% | 1.1만 |
|---|
| 2026.05.01 | ₩41,520 | ₩41,581 | ₩41,520 | ₩41,567 | +0.11% | 1.8천 |
|---|
| 2026.04.30 | ₩41,467 | ₩41,514 | ₩41,467 | ₩41,514 | +0.11% | 9.2천 |
|---|
| 2026.04.29 | ₩41,427 | ₩41,447 | ₩41,427 | ₩41,447 | +0.05% | 800 |
|---|
| 2026.04.28 | ₩41,453 | ₩41,453 | ₩41,453 | ₩41,453 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩41,427 | ₩41,480 | ₩41,427 | ₩41,480 | +0.13% | 4.8천 |
|---|
| 2026.04.24 | ₩41,413 | ₩41,520 | ₩41,408 | ₩41,480 | +0.16% | 7.8천 |
|---|
| 2026.04.23 | ₩41,427 | ₩41,467 | ₩41,406 | ₩41,406 | -0.05% | 1.5천 |
|---|
| 2026.04.22 | ₩41,440 | ₩41,440 | ₩41,413 | ₩41,427 | -0.03% | 3만 |
|---|
| 2026.04.21 | ₩41,427 | ₩41,427 | ₩41,319 | ₩41,360 | -0.16% | 4.3만 |
|---|
| 2026.04.20 | ₩41,346 | ₩41,453 | ₩41,346 | ₩41,400 | +0.13% | 4.3천 |
|---|
| 2026.04.17 | ₩41,453 | ₩41,467 | ₩41,427 | ₩41,447 | -0.02% | 2.1천 |
|---|
| 2026.04.16 | ₩41,360 | ₩41,373 | ₩41,306 | ₩41,333 | -0.06% | 1만 |
|---|
| 2026.04.15 | ₩41,319 | ₩41,346 | ₩41,299 | ₩41,299 | -0.05% | 1.1천 |
|---|
| 2026.04.14 | ₩41,252 | ₩41,310 | ₩41,185 | ₩41,259 | +0.02% | 1.7천 |
|---|
| 2026.04.13 | ₩41,145 | ₩41,172 | ₩41,051 | ₩41,172 | +0.07% | 3.1천 |
|---|
| 2026.04.10 | ₩41,118 | ₩41,158 | ₩41,098 | ₩41,098 | -0.05% | 8.5천 |
|---|
| 2026.04.09 | ₩40,997 | ₩41,145 | ₩40,997 | ₩41,105 | +0.26% | 8천 |
|---|
| 2026.04.08 | ₩40,972 | ₩41,098 | ₩40,972 | ₩41,071 | +0.24% | 7.6천 |
|---|
| 2026.04.07 | ₩40,783 | ₩40,836 | ₩40,716 | ₩40,807 | +0.06% | 5.1천 |
|---|
| 2026.04.06 | ₩40,904 | ₩40,904 | ₩40,756 | ₩40,798 | -0.26% | 5.1천 |
|---|
| 2026.04.02 | ₩40,863 | ₩40,863 | ₩40,749 | ₩40,749 | -0.28% | 6.4천 |
|---|
| 2026.04.01 | ₩40,769 | ₩40,823 | ₩40,756 | ₩40,756 | -0.03% | 3.5천 |
|---|
| 2026.03.31 | ₩40,595 | ₩40,663 | ₩40,595 | ₩40,663 | +0.17% | 400 |
|---|
| 2026.03.30 | ₩40,474 | ₩40,541 | ₩40,427 | ₩40,427 | -0.12% | 4천 |
|---|
| 2026.03.27 | ₩40,568 | ₩40,582 | ₩40,488 | ₩40,488 | -0.20% | 6.2천 |
|---|
| 2026.03.26 | ₩40,555 | ₩40,743 | ₩40,501 | ₩40,582 | +0.07% | 1.3만 |
|---|
| 2026.03.25 | ₩40,796 | ₩40,796 | ₩40,689 | ₩40,796 | 0.00% | 1.4만 |
|---|
| 2026.03.24 | ₩40,669 | ₩40,756 | ₩40,668 | ₩40,702 | +0.08% | 1.3만 |
|---|
| 2026.03.23 | ₩40,783 | ₩40,836 | ₩40,716 | ₩40,743 | -0.10% | 1.8만 |
|---|
| 2026.03.20 | ₩40,702 | ₩40,704 | ₩40,610 | ₩40,610 | -0.23% | 1만 |
|---|
| 2026.03.19 | ₩40,702 | ₩40,823 | ₩40,649 | ₩40,749 | +0.12% | 9.2천 |
|---|
| 2026.03.18 | ₩40,890 | ₩40,890 | ₩40,823 | ₩40,823 | -0.16% | 3.2천 |
|---|
| 2026.03.17 | ₩40,971 | ₩40,984 | ₩40,850 | ₩40,904 | -0.16% | 1.3만 |
|---|
| 2026.03.16 | ₩40,890 | ₩40,904 | ₩40,863 | ₩40,897 | +0.02% | 1만 |
|---|
| 2026.03.13 | ₩40,890 | ₩40,890 | ₩40,725 | ₩40,769 | -0.30% | 1.1만 |
|---|
| 2026.03.12 | ₩40,971 | ₩40,971 | ₩40,836 | ₩40,850 | -0.29% | 1만 |
|---|
| 2026.03.11 | ₩40,917 | ₩40,957 | ₩40,865 | ₩40,930 | +0.03% | 5.9천 |
|---|
| 2026.03.10 | ₩40,957 | ₩41,038 | ₩40,957 | ₩40,964 | +0.02% | 1.9만 |
|---|
| 2026.03.09 | ₩40,810 | ₩40,949 | ₩40,810 | ₩40,949 | +0.34% | 2.4천 |
|---|
| 2026.03.06 | ₩40,870 | ₩40,971 | ₩40,870 | ₩40,924 | +0.13% | 3.5천 |
|---|
| 2026.03.05 | ₩40,997 | ₩41,051 | ₩40,930 | ₩40,930 | -0.16% | 3.3만 |
|---|
| 2026.03.04 | ₩41,058 | ₩41,105 | ₩41,044 | ₩41,044 | -0.03% | 2.6만 |
|---|
| 2026.03.03 | ₩40,917 | ₩41,024 | ₩40,890 | ₩41,011 | +0.23% | 1만 |
|---|
| 2026.03.02 | ₩41,051 | ₩41,130 | ₩41,031 | ₩41,051 | 0.00% | 3.2만 |
|---|
| 2026.02.27 | ₩41,018 | ₩41,118 | ₩40,984 | ₩41,058 | +0.10% | 6.8만 |
|---|
| 2026.02.26 | ₩41,145 | ₩41,158 | ₩41,038 | ₩41,111 | -0.08% | 1.2만 |
|---|
| 2026.02.25 | ₩41,105 | ₩41,132 | ₩41,105 | ₩41,110 | +0.01% | 500 |
|---|
| 2026.02.24 | ₩41,004 | ₩41,117 | ₩41,004 | ₩41,064 | +0.15% | 2.6만 |
|---|
| 2026.02.23 | ₩41,105 | ₩41,118 | ₩40,984 | ₩41,038 | -0.16% | 3.9만 |
|---|
| 2026.02.20 | ₩41,052 | ₩41,172 | ₩41,024 | ₩41,091 | +0.09% | 11.4만 |
|---|
| 2026.02.19 | ₩41,098 | ₩41,105 | ₩41,011 | ₩41,051 | -0.11% | 9.1천 |
|---|
| 2026.02.18 | ₩41,011 | ₩41,051 | ₩41,011 | ₩41,031 | +0.05% | 5천 |
|---|
| 2026.02.17 | ₩40,984 | ₩41,078 | ₩40,984 | ₩41,044 | +0.15% | 2.8천 |
|---|
| 2026.02.13 | ₩40,997 | ₩41,044 | ₩40,997 | ₩41,030 | +0.08% | 600 |
|---|
| 2026.02.12 | ₩40,971 | ₩41,051 | ₩40,971 | ₩40,997 | +0.07% | 4.5천 |
|---|
| 2026.02.11 | ₩41,064 | ₩41,064 | ₩40,971 | ₩40,971 | -0.23% | 1.4천 |
|---|
| 2026.02.10 | ₩41,018 | ₩41,044 | ₩40,957 | ₩41,011 | -0.02% | 8.4천 |
|---|
| 2026.02.09 | ₩40,997 | ₩41,036 | ₩40,971 | ₩40,971 | -0.07% | 2.2천 |
|---|
| 2026.02.06 | ₩40,930 | ₩40,997 | ₩40,930 | ₩40,997 | +0.16% | 2.3만 |
|---|
| 2026.02.05 | ₩40,890 | ₩40,890 | ₩40,850 | ₩40,882 | -0.02% | 6.3천 |
|---|
| 2026.02.04 | ₩40,957 | ₩40,957 | ₩40,890 | ₩40,924 | -0.08% | 2.6천 |
|---|
| 2026.02.03 | ₩40,930 | ₩40,944 | ₩40,910 | ₩40,910 | -0.05% | 1.8천 |
|---|
| 2026.02.02 | ₩40,964 | ₩40,964 | ₩40,917 | ₩40,944 | -0.05% | 1.7만 |
|---|
| 2026.01.30 | ₩40,904 | ₩40,971 | ₩40,904 | ₩40,971 | +0.16% | 3.5천 |
|---|
| 2026.01.29 | ₩40,917 | ₩40,948 | ₩40,836 | ₩40,948 | +0.08% | 5.6천 |
|---|
| 2026.01.28 | ₩40,796 | ₩40,942 | ₩40,796 | ₩40,937 | +0.35% | 1.1만 |
|---|
| 2026.01.27 | ₩40,904 | ₩40,937 | ₩40,904 | ₩40,937 | +0.08% | 100 |
|---|
| 2026.01.26 | ₩40,930 | ₩40,930 | ₩40,890 | ₩40,924 | -0.02% | 1천 |
|---|
| 2026.01.23 | ₩40,863 | ₩40,946 | ₩40,863 | ₩40,898 | +0.09% | 1.4천 |
|---|
| 2026.01.22 | ₩40,877 | ₩40,897 | ₩40,877 | ₩40,883 | +0.02% | 300 |
|---|
| 2026.01.21 | ₩40,796 | ₩40,830 | ₩40,783 | ₩40,823 | +0.07% | 1만 |
|---|
| 2026.01.20 | ₩40,769 | ₩40,773 | ₩40,743 | ₩40,769 | 0.00% | 2.5천 |
|---|
| 2026.01.16 | ₩40,823 | ₩40,863 | ₩40,823 | ₩40,836 | +0.03% | 1만 |
|---|
| 2026.01.15 | ₩40,873 | ₩40,874 | ₩40,796 | ₩40,857 | -0.04% | 8천 |
|---|
| 2026.01.14 | ₩40,756 | ₩40,816 | ₩40,756 | ₩40,816 | +0.15% | 2.1천 |
|---|
| 2026.01.13 | ₩40,810 | ₩40,850 | ₩40,783 | ₩40,850 | +0.10% | 3.1천 |
|---|
| 2026.01.12 | ₩40,823 | ₩40,857 | ₩40,823 | ₩40,857 | +0.08% | 100 |
|---|
| 2026.01.09 | ₩40,796 | ₩40,863 | ₩40,783 | ₩40,857 | +0.15% | 27.9만 |
|---|
| 2026.01.08 | ₩40,877 | ₩40,877 | ₩40,783 | ₩40,816 | -0.15% | 5.8천 |
|---|
| 2026.01.07 | ₩40,783 | ₩40,783 | ₩40,743 | ₩40,769 | -0.03% | 8.4천 |
|---|
| 2026.01.06 | ₩40,769 | ₩40,783 | ₩40,756 | ₩40,783 | +0.03% | 9.8만 |
|---|
| 2026.01.05 | ₩40,743 | ₩40,796 | ₩40,729 | ₩40,756 | +0.03% | 4.1천 |
|---|
| 2026.01.02 | ₩40,743 | ₩40,757 | ₩40,743 | ₩40,757 | +0.04% | 200 |
|---|
| 2025.12.31 | ₩40,729 | ₩40,769 | ₩40,716 | ₩40,739 | +0.02% | 5.9천 |
|---|
| 2025.12.30 | ₩40,716 | ₩40,783 | ₩40,716 | ₩40,736 | +0.05% | 1천 |
|---|
| 2025.12.29 | ₩40,783 | ₩40,783 | ₩40,702 | ₩40,743 | -0.10% | 1.5만 |
|---|
| 2025.12.26 | ₩40,702 | ₩40,736 | ₩40,702 | ₩40,736 | +0.08% | 600 |
|---|
| 2025.12.24 | ₩40,689 | ₩40,723 | ₩40,689 | ₩40,723 | +0.08% | 300 |
|---|
| 2025.12.23 | ₩40,676 | ₩40,709 | ₩40,662 | ₩40,709 | +0.08% | 6천 |
|---|
| 2025.12.22 | ₩40,649 | ₩40,685 | ₩40,649 | ₩40,685 | +0.09% | 100 |
|---|
| 2025.12.19 | ₩40,629 | ₩40,642 | ₩40,583 | ₩40,642 | +0.03% | 1.2천 |
|---|
| 2025.12.18 | ₩40,582 | ₩40,582 | ₩40,528 | ₩40,562 | -0.05% | 7.7천 |
|---|
| 2025.12.17 | ₩40,575 | ₩40,575 | ₩40,501 | ₩40,515 | -0.15% | 1천 |
|---|
| 2025.12.16 | ₩40,515 | ₩40,568 | ₩40,515 | ₩40,568 | +0.13% | 1.2만 |
|---|
| 2025.12.15 | ₩40,541 | ₩40,575 | ₩40,541 | ₩40,575 | +0.08% | 500 |
|---|
| 2025.12.12 | ₩40,568 | ₩40,568 | ₩40,528 | ₩40,554 | -0.04% | 8.1천 |
|---|
| 2025.12.11 | ₩40,568 | ₩40,586 | ₩40,541 | ₩40,586 | +0.04% | 9.8천 |
|---|
| 2025.12.10 | ₩40,501 | ₩40,555 | ₩40,474 | ₩40,555 | +0.13% | 1.5만 |
|---|
| 2025.12.09 | ₩40,515 | ₩40,541 | ₩40,501 | ₩40,525 | +0.03% | 5.6천 |
|---|
| 2025.12.08 | ₩40,501 | ₩40,512 | ₩40,501 | ₩40,512 | +0.03% | 300 |
|---|
| 2025.12.05 | ₩40,528 | ₩40,541 | ₩40,515 | ₩40,517 | -0.03% | 2.9천 |
|---|
| 2025.12.04 | ₩40,474 | ₩40,515 | ₩40,474 | ₩40,508 | +0.08% | 400 |
|---|
| 2025.12.03 | ₩40,470 | ₩40,486 | ₩40,434 | ₩40,486 | +0.04% | 2.1천 |
|---|
| 2025.12.02 | ₩40,474 | ₩40,474 | ₩40,434 | ₩40,461 | -0.03% | 3.4천 |
|---|
| 2025.12.01 | ₩40,434 | ₩40,461 | ₩40,434 | ₩40,436 | +0.00% | 700 |
|---|
| 2025.11.28 | ₩40,394 | ₩40,461 | ₩40,394 | ₩40,461 | +0.17% | 200 |
|---|
| 2025.11.26 | ₩40,381 | ₩40,448 | ₩40,381 | ₩40,419 | +0.10% | 2천 |
|---|
| 2025.11.25 | ₩40,273 | ₩40,394 | ₩40,273 | ₩40,356 | +0.21% | 5.5천 |
|---|
| 2025.11.24 | ₩40,253 | ₩40,354 | ₩40,253 | ₩40,303 | +0.12% | 7.1천 |
|---|
| 2025.11.21 | ₩40,126 | ₩40,226 | ₩40,126 | ₩40,175 | +0.12% | 5.5천 |
|---|
| 2025.11.20 | ₩40,293 | ₩40,313 | ₩40,072 | ₩40,092 | -0.50% | 6.1천 |
|---|
| 2025.11.19 | ₩40,193 | ₩40,206 | ₩40,139 | ₩40,193 | 0.00% | 2.5천 |
|---|
| 2025.11.18 | ₩40,205 | ₩40,205 | ₩40,174 | ₩40,174 | -0.08% | 200 |
|---|
| 2025.11.17 | ₩40,260 | ₩40,260 | ₩40,166 | ₩40,218 | -0.10% | 2.7천 |
|---|
| 2025.11.14 | ₩40,260 | ₩40,283 | ₩40,246 | ₩40,283 | +0.06% | 1.3만 |
|---|
| 2025.11.13 | ₩40,260 | ₩40,260 | ₩40,220 | ₩40,250 | -0.02% | 300 |
|---|
| 2025.11.12 | ₩40,313 | ₩40,381 | ₩40,313 | ₩40,352 | +0.10% | 1.3만 |
|---|
| 2025.11.11 | ₩40,331 | ₩40,375 | ₩40,300 | ₩40,358 | +0.07% | 1.1만 |
|---|
| 2025.11.10 | ₩40,287 | ₩40,347 | ₩40,287 | ₩40,347 | +0.15% | 300 |
|---|
| 2025.11.07 | ₩40,153 | ₩40,254 | ₩40,153 | ₩40,254 | +0.25% | 100 |
|---|
| 2025.11.06 | ₩40,258 | ₩40,261 | ₩40,220 | ₩40,233 | -0.06% | 1.2천 |
|---|
| 2025.11.05 | ₩40,367 | ₩40,367 | ₩40,226 | ₩40,289 | -0.19% | 2.9만 |
|---|
| 2025.11.04 | ₩40,246 | ₩40,260 | ₩40,220 | ₩40,256 | +0.02% | 2.8천 |
|---|
| 2025.11.03 | ₩40,291 | ₩40,307 | ₩40,246 | ₩40,307 | +0.04% | 3.8천 |
|---|
| 2025.10.31 | ₩40,338 | ₩40,340 | ₩40,253 | ₩40,297 | -0.10% | 9.2천 |
|---|
| 2025.10.30 | ₩40,261 | ₩40,320 | ₩40,261 | ₩40,300 | +0.10% | 2.1천 |
|---|
| 2025.10.29 | ₩40,340 | ₩40,340 | ₩40,273 | ₩40,307 | -0.08% | 700 |
|---|
| 2025.10.28 | ₩40,339 | ₩40,354 | ₩40,287 | ₩40,316 | -0.06% | 4.3천 |
|---|
| 2025.10.27 | ₩40,434 | ₩40,434 | ₩40,273 | ₩40,320 | -0.28% | 7.6천 |
|---|
| 2025.10.24 | ₩40,246 | ₩40,284 | ₩40,233 | ₩40,281 | +0.09% | 8.2천 |
|---|
| 2025.10.23 | ₩40,186 | ₩40,260 | ₩40,153 | ₩40,220 | +0.08% | 1.1만 |
|---|
| 2025.10.22 | ₩40,179 | ₩40,193 | ₩40,153 | ₩40,153 | -0.07% | 1.5만 |
|---|
| 2025.10.21 | ₩40,221 | ₩40,222 | ₩40,221 | ₩40,222 | +0.00% | 1.8천 |
|---|
| 2025.10.20 | ₩40,153 | ₩40,260 | ₩40,153 | ₩40,199 | +0.12% | 9천 |
|---|
| 2025.10.17 | ₩40,059 | ₩40,153 | ₩40,059 | ₩40,119 | +0.15% | 1.1만 |
|---|
| 2025.10.16 | ₩40,166 | ₩40,166 | ₩40,045 | ₩40,061 | -0.26% | 2.1만 |
|---|
| 2025.10.15 | ₩40,167 | ₩40,167 | ₩40,112 | ₩40,142 | -0.06% | 4.5천 |
|---|
| 2025.10.14 | ₩40,112 | ₩40,139 | ₩40,112 | ₩40,119 | +0.02% | 800 |
|---|
| 2025.10.13 | ₩40,126 | ₩40,139 | ₩40,126 | ₩40,139 | +0.03% | 1.7천 |
|---|
| 2025.10.10 | ₩40,108 | ₩40,108 | ₩40,033 | ₩40,033 | -0.19% | 300 |
|---|