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 | ₩42,671 | ₩42,671 | ₩42,671 | ₩42,671 | 0.00% | 100 |
| 2026.10.08 | ₩42,610 | ₩42,644 | ₩42,597 | ₩42,644 | +0.08% | 700 |
| 2026.10.07 | ₩42,637 | ₩42,644 | ₩42,637 | ₩42,644 | +0.02% | 2.4천 |
| 2026.10.06 | ₩42,657 | ₩42,657 | ₩42,657 | ₩42,657 | 0.00% | 100 |
| 2026.10.05 | ₩42,624 | ₩42,624 | ₩42,543 | ₩42,610 | -0.03% | 700 |
| 2026.10.02 | ₩42,543 | ₩42,583 | ₩42,543 | ₩42,583 | +0.09% | 500 |
| 2026.10.01 | ₩42,463 | ₩42,516 | ₩42,449 | ₩42,516 | +0.13% | 700 |
| 2026.09.30 | ₩42,550 | ₩42,550 | ₩42,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,522 |
| -0.07% |
| 300 |
| 2026.09.29 | ₩42,476 | ₩42,516 | ₩42,463 | ₩42,516 | +0.09% | 1천 |
|---|
| 2026.09.28 | ₩42,476 | ₩42,510 | ₩42,463 | ₩42,510 | +0.08% | 2.9천 |
|---|
| 2026.09.25 | ₩42,490 | ₩42,570 | ₩42,490 | ₩42,550 | +0.14% | 3.7천 |
|---|
| 2026.09.24 | ₩42,437 | ₩42,496 | ₩42,436 | ₩42,496 | +0.14% | 1.7천 |
|---|
| 2026.09.23 | ₩42,476 | ₩42,496 | ₩42,476 | ₩42,496 | +0.05% | 500 |
|---|
| 2026.09.22 | ₩42,463 | ₩42,543 | ₩42,463 | ₩42,543 | +0.19% | 2.5천 |
|---|
| 2026.09.21 | ₩42,530 | ₩42,543 | ₩42,443 | ₩42,503 | -0.06% | 2.4천 |
|---|
| 2026.09.18 | ₩42,396 | ₩42,429 | ₩42,396 | ₩42,429 | +0.08% | 1천 |
|---|
| 2026.09.17 | ₩42,382 | ₩42,463 | ₩42,369 | ₩42,416 | +0.08% | 1만 |
|---|
| 2026.09.16 | ₩42,356 | ₩42,356 | ₩42,356 | ₩42,356 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩42,342 | ₩42,402 | ₩42,342 | ₩42,402 | +0.14% | 4.6천 |
|---|
| 2026.09.14 | ₩42,416 | ₩42,416 | ₩42,356 | ₩42,356 | -0.14% | 800 |
|---|
| 2026.09.11 | ₩42,382 | ₩42,382 | ₩42,382 | ₩42,382 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,329 | ₩42,423 | ₩42,315 | ₩42,315 | -0.03% | 900 |
|---|
| 2026.09.09 | ₩42,369 | ₩42,369 | ₩42,369 | ₩42,369 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,456 | ₩42,456 | ₩42,382 | ₩42,382 | -0.17% | 1.9천 |
|---|
| 2026.09.04 | ₩42,436 | ₩42,476 | ₩42,409 | ₩42,470 | +0.08% | 1.2만 |
|---|
| 2026.09.03 | ₩42,490 | ₩42,490 | ₩42,423 | ₩42,463 | -0.06% | 3천 |
|---|
| 2026.09.02 | ₩42,369 | ₩42,436 | ₩42,369 | ₩42,416 | +0.11% | 700 |
|---|
| 2026.09.01 | ₩42,382 | ₩42,382 | ₩42,376 | ₩42,376 | -0.02% | 400 |
|---|
| 2026.08.31 | ₩42,356 | ₩42,417 | ₩42,356 | ₩42,417 | +0.15% | 300 |
|---|
| 2026.08.28 | ₩42,396 | ₩42,409 | ₩42,396 | ₩42,409 | +0.03% | 400 |
|---|
| 2026.08.27 | ₩42,402 | ₩42,463 | ₩42,356 | ₩42,409 | +0.02% | 6.9천 |
|---|
| 2026.08.26 | ₩42,516 | ₩42,516 | ₩42,369 | ₩42,376 | -0.33% | 1.7천 |
|---|
| 2026.08.25 | ₩42,303 | ₩42,362 | ₩42,302 | ₩42,362 | +0.14% | 8천 |
|---|
| 2026.08.24 | ₩42,349 | ₩42,349 | ₩42,349 | ₩42,349 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,356 | ₩42,356 | ₩42,356 | ₩42,356 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,289 | ₩42,349 | ₩42,289 | ₩42,329 | +0.10% | 800 |
|---|
| 2026.08.19 | ₩42,356 | ₩42,356 | ₩42,302 | ₩42,349 | -0.02% | 6.5천 |
|---|
| 2026.08.18 | ₩42,342 | ₩42,342 | ₩42,275 | ₩42,342 | 0.00% | 500 |
|---|
| 2026.08.17 | ₩42,303 | ₩42,362 | ₩42,303 | ₩42,362 | +0.14% | 600 |
|---|
| 2026.08.14 | ₩42,376 | ₩42,376 | ₩42,376 | ₩42,376 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,356 | ₩42,356 | ₩42,356 | ₩42,356 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩42,329 | ₩42,329 | ₩42,275 | ₩42,329 | 0.00% | 1.5천 |
|---|
| 2026.08.11 | ₩42,315 | ₩42,315 | ₩42,289 | ₩42,309 | -0.02% | 1.6천 |
|---|
| 2026.08.10 | ₩42,289 | ₩42,289 | ₩42,289 | ₩42,289 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,302 | ₩42,302 | ₩42,302 | ₩42,302 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩42,282 | ₩42,282 | ₩42,275 | ₩42,275 | -0.02% | 300 |
|---|
| 2026.08.05 | ₩42,329 | ₩42,329 | ₩42,221 | ₩42,275 | -0.13% | 500 |
|---|
| 2026.08.04 | ₩42,208 | ₩42,248 | ₩42,208 | ₩42,248 | +0.10% | 200 |
|---|
| 2026.08.03 | ₩42,141 | ₩42,168 | ₩42,141 | ₩42,168 | +0.06% | 3.7만 |
|---|
| 2026.07.31 | ₩41,980 | ₩42,142 | ₩41,980 | ₩42,142 | +0.39% | 4천 |
|---|
| 2026.07.30 | ₩42,007 | ₩42,007 | ₩41,994 | ₩41,994 | -0.03% | 400 |
|---|
| 2026.07.29 | ₩41,980 | ₩41,980 | ₩41,953 | ₩41,953 | -0.06% | 100 |
|---|
| 2026.07.28 | ₩42,012 | ₩42,012 | ₩42,012 | ₩42,012 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,940 | ₩41,994 | ₩41,940 | ₩41,991 | +0.12% | 300 |
|---|
| 2026.07.24 | ₩41,933 | ₩41,933 | ₩41,933 | ₩41,933 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩41,906 | ₩41,906 | ₩41,906 | ₩41,906 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,973 | ₩42,000 | ₩41,973 | ₩42,000 | +0.06% | 200 |
|---|
| 2026.07.21 | ₩41,980 | ₩41,987 | ₩41,980 | ₩41,987 | +0.02% | 800 |
|---|
| 2026.07.20 | ₩41,927 | ₩41,941 | ₩41,927 | ₩41,941 | +0.04% | 500 |
|---|
| 2026.07.17 | ₩41,933 | ₩41,947 | ₩41,933 | ₩41,947 | +0.03% | 300 |
|---|
| 2026.07.16 | ₩42,014 | ₩42,014 | ₩42,014 | ₩42,014 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩41,980 | ₩42,027 | ₩41,980 | ₩42,027 | +0.11% | 1.6천 |
|---|
| 2026.07.14 | ₩41,967 | ₩42,020 | ₩41,967 | ₩42,020 | +0.13% | 700 |
|---|
| 2026.07.13 | ₩41,967 | ₩41,973 | ₩41,967 | ₩41,973 | +0.02% | 300 |
|---|
| 2026.07.10 | ₩41,980 | ₩42,000 | ₩41,975 | ₩42,000 | +0.05% | 600 |
|---|
| 2026.07.09 | ₩41,940 | ₩42,020 | ₩41,940 | ₩41,987 | +0.11% | 1.7천 |
|---|
| 2026.07.08 | ₩41,846 | ₩41,886 | ₩41,835 | ₩41,886 | +0.10% | 2.8천 |
|---|
| 2026.07.07 | ₩41,886 | ₩41,927 | ₩41,886 | ₩41,927 | +0.10% | 7.3천 |
|---|
| 2026.07.06 | ₩41,792 | ₩41,933 | ₩41,792 | ₩41,933 | +0.34% | 300 |
|---|
| 2026.07.02 | ₩41,900 | ₩41,900 | ₩41,880 | ₩41,880 | -0.05% | 1.1천 |
|---|
| 2026.07.01 | ₩41,833 | ₩41,866 | ₩41,833 | ₩41,866 | +0.08% | 200 |
|---|
| 2026.06.30 | ₩41,846 | ₩41,859 | ₩41,846 | ₩41,859 | +0.03% | 200 |
|---|
| 2026.06.29 | ₩41,873 | ₩41,873 | ₩41,799 | ₩41,833 | -0.10% | 400 |
|---|
| 2026.06.26 | ₩41,752 | ₩41,833 | ₩41,712 | ₩41,712 | -0.10% | 9.5천 |
|---|
| 2026.06.25 | ₩41,846 | ₩41,846 | ₩41,712 | ₩41,766 | -0.19% | 3.6천 |
|---|
| 2026.06.24 | ₩41,833 | ₩41,833 | ₩41,739 | ₩41,759 | -0.18% | 1.1천 |
|---|
| 2026.06.23 | ₩41,766 | ₩41,766 | ₩41,766 | ₩41,766 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩41,859 | ₩41,886 | ₩41,833 | ₩41,833 | -0.06% | 7.3천 |
|---|
| 2026.06.18 | ₩41,725 | ₩41,846 | ₩41,725 | ₩41,846 | +0.29% | 8.2천 |
|---|
| 2026.06.17 | ₩41,685 | ₩41,846 | ₩41,685 | ₩41,786 | +0.24% | 2.2천 |
|---|
| 2026.06.16 | ₩41,947 | ₩41,964 | ₩41,900 | ₩41,900 | -0.11% | 500 |
|---|
| 2026.06.15 | ₩41,859 | ₩41,900 | ₩41,846 | ₩41,900 | +0.10% | 1.9천 |
|---|
| 2026.06.12 | ₩41,752 | ₩41,772 | ₩41,752 | ₩41,772 | +0.05% | 1.9천 |
|---|
| 2026.06.11 | ₩41,618 | ₩41,725 | ₩41,618 | ₩41,725 | +0.26% | 200 |
|---|
| 2026.06.10 | ₩41,685 | ₩41,712 | ₩41,618 | ₩41,645 | -0.10% | 2.2천 |
|---|
| 2026.06.09 | ₩41,725 | ₩41,725 | ₩41,725 | ₩41,725 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩41,779 | ₩41,779 | ₩41,752 | ₩41,752 | -0.06% | 200 |
|---|
| 2026.06.05 | ₩41,725 | ₩41,725 | ₩41,725 | ₩41,725 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩41,873 | ₩41,873 | ₩41,873 | ₩41,873 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,900 | ₩41,900 | ₩41,806 | ₩41,859 | -0.10% | 1.5천 |
|---|
| 2026.06.02 | ₩41,880 | ₩41,880 | ₩41,880 | ₩41,880 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩41,806 | ₩41,859 | ₩41,806 | ₩41,859 | +0.13% | 1.2천 |
|---|
| 2026.05.29 | ₩41,859 | ₩41,859 | ₩41,859 | ₩41,859 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,833 | ₩41,833 | ₩41,826 | ₩41,826 | -0.02% | 600 |
|---|
| 2026.05.27 | ₩41,799 | ₩41,799 | ₩41,799 | ₩41,799 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩41,752 | ₩41,792 | ₩41,752 | ₩41,792 | +0.10% | 800 |
|---|
| 2026.05.22 | ₩41,759 | ₩41,759 | ₩41,759 | ₩41,759 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩41,658 | ₩41,725 | ₩41,658 | ₩41,725 | +0.16% | 5.1천 |
|---|
| 2026.05.20 | ₩41,712 | ₩41,712 | ₩41,712 | ₩41,712 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩41,607 | ₩41,685 | ₩41,607 | ₩41,645 | +0.09% | 1.3천 |
|---|
| 2026.05.18 | ₩41,658 | ₩41,699 | ₩41,645 | ₩41,678 | +0.05% | 13.5만 |
|---|
| 2026.05.15 | ₩41,685 | ₩41,685 | ₩41,645 | ₩41,678 | -0.02% | 2.8천 |
|---|
| 2026.05.14 | ₩41,685 | ₩41,719 | ₩41,672 | ₩41,719 | +0.08% | 1.2천 |
|---|
| 2026.05.13 | ₩41,685 | ₩41,685 | ₩41,685 | ₩41,685 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩41,578 | ₩41,652 | ₩41,578 | ₩41,652 | +0.18% | 1.2천 |
|---|
| 2026.05.11 | ₩41,632 | ₩41,685 | ₩41,632 | ₩41,685 | +0.13% | 4.6천 |
|---|
| 2026.05.08 | ₩41,632 | ₩41,672 | ₩41,632 | ₩41,672 | +0.10% | 5.3천 |
|---|
| 2026.05.07 | ₩41,578 | ₩41,632 | ₩41,578 | ₩41,632 | +0.13% | 5.4천 |
|---|
| 2026.05.06 | ₩41,625 | ₩41,625 | ₩41,622 | ₩41,622 | -0.01% | 400 |
|---|
| 2026.05.05 | ₩41,511 | ₩41,564 | ₩41,511 | ₩41,564 | +0.13% | 800 |
|---|
| 2026.05.04 | ₩41,699 | ₩41,699 | ₩41,497 | ₩41,497 | -0.48% | 1.1만 |
|---|
| 2026.05.01 | ₩41,511 | ₩41,571 | ₩41,511 | ₩41,558 | +0.11% | 1.8천 |
|---|
| 2026.04.30 | ₩41,457 | ₩41,504 | ₩41,457 | ₩41,504 | +0.11% | 9.2천 |
|---|
| 2026.04.29 | ₩41,417 | ₩41,437 | ₩41,417 | ₩41,437 | +0.05% | 800 |
|---|
| 2026.04.28 | ₩41,444 | ₩41,444 | ₩41,444 | ₩41,444 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩41,417 | ₩41,471 | ₩41,417 | ₩41,471 | +0.13% | 4.8천 |
|---|
| 2026.04.24 | ₩41,404 | ₩41,511 | ₩41,398 | ₩41,471 | +0.16% | 7.8천 |
|---|
| 2026.04.23 | ₩41,417 | ₩41,457 | ₩41,397 | ₩41,397 | -0.05% | 1.5천 |
|---|
| 2026.04.22 | ₩41,430 | ₩41,430 | ₩41,404 | ₩41,417 | -0.03% | 3만 |
|---|
| 2026.04.21 | ₩41,417 | ₩41,417 | ₩41,310 | ₩41,350 | -0.16% | 4.3만 |
|---|
| 2026.04.20 | ₩41,337 | ₩41,444 | ₩41,337 | ₩41,390 | +0.13% | 4.3천 |
|---|
| 2026.04.17 | ₩41,444 | ₩41,457 | ₩41,417 | ₩41,437 | -0.02% | 2.1천 |
|---|
| 2026.04.16 | ₩41,350 | ₩41,363 | ₩41,296 | ₩41,323 | -0.06% | 1만 |
|---|
| 2026.04.15 | ₩41,310 | ₩41,337 | ₩41,290 | ₩41,290 | -0.05% | 1.1천 |
|---|
| 2026.04.14 | ₩41,243 | ₩41,300 | ₩41,176 | ₩41,249 | +0.02% | 1.7천 |
|---|
| 2026.04.13 | ₩41,135 | ₩41,162 | ₩41,042 | ₩41,162 | +0.07% | 3.1천 |
|---|
| 2026.04.10 | ₩41,109 | ₩41,149 | ₩41,089 | ₩41,089 | -0.05% | 8.5천 |
|---|
| 2026.04.09 | ₩40,988 | ₩41,135 | ₩40,988 | ₩41,095 | +0.26% | 8천 |
|---|
| 2026.04.08 | ₩40,962 | ₩41,089 | ₩40,962 | ₩41,062 | +0.24% | 7.6천 |
|---|
| 2026.04.07 | ₩40,773 | ₩40,827 | ₩40,706 | ₩40,798 | +0.06% | 5.1천 |
|---|
| 2026.04.06 | ₩40,894 | ₩40,894 | ₩40,747 | ₩40,788 | -0.26% | 5.1천 |
|---|
| 2026.04.02 | ₩40,854 | ₩40,854 | ₩40,740 | ₩40,740 | -0.28% | 6.4천 |
|---|
| 2026.04.01 | ₩40,760 | ₩40,814 | ₩40,747 | ₩40,747 | -0.03% | 3.5천 |
|---|
| 2026.03.31 | ₩40,586 | ₩40,654 | ₩40,586 | ₩40,654 | +0.17% | 400 |
|---|
| 2026.03.30 | ₩40,465 | ₩40,532 | ₩40,418 | ₩40,418 | -0.12% | 4천 |
|---|
| 2026.03.27 | ₩40,559 | ₩40,572 | ₩40,478 | ₩40,478 | -0.20% | 6.2천 |
|---|
| 2026.03.26 | ₩40,545 | ₩40,733 | ₩40,492 | ₩40,572 | +0.07% | 1.3만 |
|---|
| 2026.03.25 | ₩40,787 | ₩40,787 | ₩40,680 | ₩40,787 | 0.00% | 1.4만 |
|---|
| 2026.03.24 | ₩40,659 | ₩40,747 | ₩40,658 | ₩40,693 | +0.08% | 1.3만 |
|---|
| 2026.03.23 | ₩40,773 | ₩40,827 | ₩40,706 | ₩40,733 | -0.10% | 1.8만 |
|---|
| 2026.03.20 | ₩40,693 | ₩40,694 | ₩40,600 | ₩40,600 | -0.23% | 1만 |
|---|
| 2026.03.19 | ₩40,693 | ₩40,814 | ₩40,639 | ₩40,740 | +0.12% | 9.2천 |
|---|
| 2026.03.18 | ₩40,881 | ₩40,881 | ₩40,814 | ₩40,814 | -0.16% | 3.2천 |
|---|
| 2026.03.17 | ₩40,961 | ₩40,975 | ₩40,840 | ₩40,894 | -0.16% | 1.3만 |
|---|
| 2026.03.16 | ₩40,881 | ₩40,894 | ₩40,854 | ₩40,887 | +0.02% | 1만 |
|---|
| 2026.03.13 | ₩40,881 | ₩40,881 | ₩40,716 | ₩40,760 | -0.30% | 1.1만 |
|---|
| 2026.03.12 | ₩40,961 | ₩40,961 | ₩40,827 | ₩40,840 | -0.29% | 1만 |
|---|
| 2026.03.11 | ₩40,908 | ₩40,948 | ₩40,855 | ₩40,921 | +0.03% | 5.9천 |
|---|
| 2026.03.10 | ₩40,948 | ₩41,028 | ₩40,948 | ₩40,954 | +0.02% | 1.9만 |
|---|
| 2026.03.09 | ₩40,800 | ₩40,940 | ₩40,800 | ₩40,940 | +0.34% | 2.4천 |
|---|
| 2026.03.06 | ₩40,861 | ₩40,961 | ₩40,861 | ₩40,914 | +0.13% | 3.5천 |
|---|
| 2026.03.05 | ₩40,988 | ₩41,042 | ₩40,921 | ₩40,921 | -0.16% | 3.3만 |
|---|
| 2026.03.04 | ₩41,048 | ₩41,095 | ₩41,035 | ₩41,035 | -0.03% | 2.6만 |
|---|
| 2026.03.03 | ₩40,908 | ₩41,015 | ₩40,881 | ₩41,001 | +0.23% | 1만 |
|---|
| 2026.03.02 | ₩41,042 | ₩41,121 | ₩41,021 | ₩41,042 | 0.00% | 3.2만 |
|---|
| 2026.02.27 | ₩41,008 | ₩41,109 | ₩40,975 | ₩41,048 | +0.10% | 6.8만 |
|---|
| 2026.02.26 | ₩41,135 | ₩41,149 | ₩41,028 | ₩41,102 | -0.08% | 1.2만 |
|---|
| 2026.02.25 | ₩41,095 | ₩41,122 | ₩41,095 | ₩41,101 | +0.01% | 500 |
|---|
| 2026.02.24 | ₩40,995 | ₩41,107 | ₩40,995 | ₩41,055 | +0.15% | 2.6만 |
|---|
| 2026.02.23 | ₩41,095 | ₩41,109 | ₩40,975 | ₩41,028 | -0.16% | 3.9만 |
|---|
| 2026.02.20 | ₩41,043 | ₩41,162 | ₩41,015 | ₩41,082 | +0.09% | 11.4만 |
|---|
| 2026.02.19 | ₩41,089 | ₩41,095 | ₩41,001 | ₩41,042 | -0.11% | 9.1천 |
|---|
| 2026.02.18 | ₩41,001 | ₩41,042 | ₩41,001 | ₩41,021 | +0.05% | 5천 |
|---|
| 2026.02.17 | ₩40,975 | ₩41,068 | ₩40,975 | ₩41,035 | +0.15% | 2.8천 |
|---|
| 2026.02.13 | ₩40,988 | ₩41,035 | ₩40,988 | ₩41,020 | +0.08% | 600 |
|---|
| 2026.02.12 | ₩40,961 | ₩41,042 | ₩40,961 | ₩40,988 | +0.07% | 4.5천 |
|---|
| 2026.02.11 | ₩41,055 | ₩41,055 | ₩40,961 | ₩40,961 | -0.23% | 1.4천 |
|---|
| 2026.02.10 | ₩41,008 | ₩41,035 | ₩40,948 | ₩41,001 | -0.02% | 8.4천 |
|---|
| 2026.02.09 | ₩40,988 | ₩41,027 | ₩40,961 | ₩40,961 | -0.07% | 2.2천 |
|---|
| 2026.02.06 | ₩40,921 | ₩40,988 | ₩40,921 | ₩40,988 | +0.16% | 2.3만 |
|---|
| 2026.02.05 | ₩40,881 | ₩40,881 | ₩40,840 | ₩40,873 | -0.02% | 6.3천 |
|---|
| 2026.02.04 | ₩40,948 | ₩40,948 | ₩40,881 | ₩40,914 | -0.08% | 2.6천 |
|---|
| 2026.02.03 | ₩40,921 | ₩40,934 | ₩40,901 | ₩40,901 | -0.05% | 1.8천 |
|---|
| 2026.02.02 | ₩40,954 | ₩40,954 | ₩40,908 | ₩40,934 | -0.05% | 1.7만 |
|---|
| 2026.01.30 | ₩40,894 | ₩40,961 | ₩40,894 | ₩40,961 | +0.16% | 3.5천 |
|---|
| 2026.01.29 | ₩40,908 | ₩40,938 | ₩40,827 | ₩40,938 | +0.08% | 5.6천 |
|---|
| 2026.01.28 | ₩40,787 | ₩40,933 | ₩40,787 | ₩40,928 | +0.35% | 1.1만 |
|---|
| 2026.01.27 | ₩40,894 | ₩40,928 | ₩40,894 | ₩40,928 | +0.08% | 100 |
|---|
| 2026.01.26 | ₩40,921 | ₩40,921 | ₩40,881 | ₩40,914 | -0.02% | 1천 |
|---|
| 2026.01.23 | ₩40,854 | ₩40,937 | ₩40,854 | ₩40,889 | +0.09% | 1.4천 |
|---|
| 2026.01.22 | ₩40,867 | ₩40,887 | ₩40,867 | ₩40,874 | +0.02% | 300 |
|---|
| 2026.01.21 | ₩40,787 | ₩40,820 | ₩40,773 | ₩40,814 | +0.07% | 1만 |
|---|
| 2026.01.20 | ₩40,760 | ₩40,764 | ₩40,733 | ₩40,760 | 0.00% | 2.5천 |
|---|
| 2026.01.16 | ₩40,814 | ₩40,854 | ₩40,814 | ₩40,827 | +0.03% | 1만 |
|---|
| 2026.01.15 | ₩40,863 | ₩40,865 | ₩40,787 | ₩40,847 | -0.04% | 8천 |
|---|
| 2026.01.14 | ₩40,747 | ₩40,807 | ₩40,747 | ₩40,807 | +0.15% | 2.1천 |
|---|
| 2026.01.13 | ₩40,800 | ₩40,840 | ₩40,773 | ₩40,840 | +0.10% | 3.1천 |
|---|
| 2026.01.12 | ₩40,814 | ₩40,847 | ₩40,814 | ₩40,847 | +0.08% | 100 |
|---|
| 2026.01.09 | ₩40,787 | ₩40,854 | ₩40,773 | ₩40,847 | +0.15% | 27.9만 |
|---|
| 2026.01.08 | ₩40,867 | ₩40,867 | ₩40,773 | ₩40,807 | -0.15% | 5.8천 |
|---|
| 2026.01.07 | ₩40,773 | ₩40,773 | ₩40,733 | ₩40,760 | -0.03% | 8.4천 |
|---|
| 2026.01.06 | ₩40,760 | ₩40,773 | ₩40,747 | ₩40,773 | +0.03% | 9.8만 |
|---|
| 2026.01.05 | ₩40,733 | ₩40,787 | ₩40,720 | ₩40,747 | +0.03% | 4.1천 |
|---|
| 2026.01.02 | ₩40,733 | ₩40,748 | ₩40,733 | ₩40,748 | +0.04% | 200 |
|---|
| 2025.12.31 | ₩40,720 | ₩40,760 | ₩40,706 | ₩40,729 | +0.02% | 5.9천 |
|---|
| 2025.12.30 | ₩40,706 | ₩40,773 | ₩40,706 | ₩40,726 | +0.05% | 1천 |
|---|
| 2025.12.29 | ₩40,773 | ₩40,773 | ₩40,693 | ₩40,733 | -0.10% | 1.5만 |
|---|
| 2025.12.26 | ₩40,693 | ₩40,726 | ₩40,693 | ₩40,726 | +0.08% | 600 |
|---|
| 2025.12.24 | ₩40,680 | ₩40,713 | ₩40,680 | ₩40,713 | +0.08% | 300 |
|---|
| 2025.12.23 | ₩40,666 | ₩40,700 | ₩40,653 | ₩40,700 | +0.08% | 6천 |
|---|
| 2025.12.22 | ₩40,639 | ₩40,676 | ₩40,639 | ₩40,676 | +0.09% | 100 |
|---|
| 2025.12.19 | ₩40,619 | ₩40,633 | ₩40,574 | ₩40,633 | +0.03% | 1.2천 |
|---|
| 2025.12.18 | ₩40,572 | ₩40,572 | ₩40,519 | ₩40,552 | -0.05% | 7.7천 |
|---|
| 2025.12.17 | ₩40,566 | ₩40,566 | ₩40,492 | ₩40,505 | -0.15% | 1천 |
|---|
| 2025.12.16 | ₩40,505 | ₩40,559 | ₩40,505 | ₩40,559 | +0.13% | 1.2만 |
|---|
| 2025.12.15 | ₩40,532 | ₩40,566 | ₩40,532 | ₩40,566 | +0.08% | 500 |
|---|
| 2025.12.12 | ₩40,559 | ₩40,559 | ₩40,519 | ₩40,544 | -0.04% | 8.1천 |
|---|
| 2025.12.11 | ₩40,559 | ₩40,576 | ₩40,532 | ₩40,576 | +0.04% | 9.8천 |
|---|
| 2025.12.10 | ₩40,492 | ₩40,545 | ₩40,465 | ₩40,545 | +0.13% | 1.5만 |
|---|
| 2025.12.09 | ₩40,505 | ₩40,532 | ₩40,492 | ₩40,516 | +0.03% | 5.6천 |
|---|
| 2025.12.08 | ₩40,492 | ₩40,503 | ₩40,492 | ₩40,503 | +0.03% | 300 |
|---|
| 2025.12.05 | ₩40,519 | ₩40,532 | ₩40,505 | ₩40,508 | -0.03% | 2.9천 |
|---|
| 2025.12.04 | ₩40,465 | ₩40,505 | ₩40,465 | ₩40,499 | +0.08% | 400 |
|---|
| 2025.12.03 | ₩40,461 | ₩40,477 | ₩40,425 | ₩40,477 | +0.04% | 2.1천 |
|---|
| 2025.12.02 | ₩40,465 | ₩40,465 | ₩40,425 | ₩40,452 | -0.03% | 3.4천 |
|---|
| 2025.12.01 | ₩40,425 | ₩40,452 | ₩40,425 | ₩40,426 | +0.00% | 700 |
|---|
| 2025.11.28 | ₩40,385 | ₩40,452 | ₩40,385 | ₩40,452 | +0.17% | 200 |
|---|
| 2025.11.26 | ₩40,371 | ₩40,438 | ₩40,371 | ₩40,410 | +0.10% | 2천 |
|---|
| 2025.11.25 | ₩40,264 | ₩40,385 | ₩40,264 | ₩40,347 | +0.21% | 5.5천 |
|---|
| 2025.11.24 | ₩40,244 | ₩40,344 | ₩40,244 | ₩40,293 | +0.12% | 7.1천 |
|---|
| 2025.11.21 | ₩40,116 | ₩40,217 | ₩40,116 | ₩40,166 | +0.12% | 5.5천 |
|---|
| 2025.11.20 | ₩40,284 | ₩40,304 | ₩40,063 | ₩40,083 | -0.50% | 6.1천 |
|---|
| 2025.11.19 | ₩40,183 | ₩40,197 | ₩40,130 | ₩40,183 | 0.00% | 2.5천 |
|---|
| 2025.11.18 | ₩40,196 | ₩40,196 | ₩40,165 | ₩40,165 | -0.08% | 200 |
|---|
| 2025.11.17 | ₩40,251 | ₩40,251 | ₩40,157 | ₩40,209 | -0.10% | 2.7천 |
|---|
| 2025.11.14 | ₩40,251 | ₩40,273 | ₩40,237 | ₩40,273 | +0.06% | 1.3만 |
|---|
| 2025.11.13 | ₩40,251 | ₩40,251 | ₩40,210 | ₩40,241 | -0.02% | 300 |
|---|
| 2025.11.12 | ₩40,304 | ₩40,371 | ₩40,304 | ₩40,343 | +0.10% | 1.3만 |
|---|
| 2025.11.11 | ₩40,322 | ₩40,366 | ₩40,291 | ₩40,348 | +0.07% | 1.1만 |
|---|
| 2025.11.10 | ₩40,277 | ₩40,338 | ₩40,277 | ₩40,338 | +0.15% | 300 |
|---|
| 2025.11.07 | ₩40,143 | ₩40,245 | ₩40,143 | ₩40,245 | +0.25% | 100 |
|---|
| 2025.11.06 | ₩40,249 | ₩40,252 | ₩40,210 | ₩40,224 | -0.06% | 1.2천 |
|---|
| 2025.11.05 | ₩40,358 | ₩40,358 | ₩40,217 | ₩40,280 | -0.19% | 2.9만 |
|---|
| 2025.11.04 | ₩40,237 | ₩40,251 | ₩40,210 | ₩40,246 | +0.02% | 2.8천 |
|---|
| 2025.11.03 | ₩40,281 | ₩40,297 | ₩40,237 | ₩40,297 | +0.04% | 3.8천 |
|---|
| 2025.10.31 | ₩40,328 | ₩40,331 | ₩40,244 | ₩40,288 | -0.10% | 9.2천 |
|---|
| 2025.10.30 | ₩40,252 | ₩40,311 | ₩40,252 | ₩40,291 | +0.10% | 2.1천 |
|---|
| 2025.10.29 | ₩40,331 | ₩40,331 | ₩40,264 | ₩40,297 | -0.08% | 700 |
|---|
| 2025.10.28 | ₩40,330 | ₩40,344 | ₩40,277 | ₩40,307 | -0.06% | 4.3천 |
|---|
| 2025.10.27 | ₩40,425 | ₩40,425 | ₩40,264 | ₩40,311 | -0.28% | 7.6천 |
|---|
| 2025.10.24 | ₩40,237 | ₩40,275 | ₩40,224 | ₩40,272 | +0.09% | 8.2천 |
|---|
| 2025.10.23 | ₩40,177 | ₩40,251 | ₩40,143 | ₩40,210 | +0.08% | 1.1만 |
|---|
| 2025.10.22 | ₩40,170 | ₩40,183 | ₩40,143 | ₩40,143 | -0.07% | 1.5만 |
|---|
| 2025.10.21 | ₩40,212 | ₩40,213 | ₩40,212 | ₩40,213 | +0.00% | 1.8천 |
|---|
| 2025.10.20 | ₩40,143 | ₩40,251 | ₩40,143 | ₩40,190 | +0.12% | 9천 |
|---|
| 2025.10.17 | ₩40,049 | ₩40,143 | ₩40,049 | ₩40,110 | +0.15% | 1.1만 |
|---|
| 2025.10.16 | ₩40,157 | ₩40,157 | ₩40,036 | ₩40,052 | -0.26% | 2.1만 |
|---|
| 2025.10.15 | ₩40,158 | ₩40,158 | ₩40,103 | ₩40,133 | -0.06% | 4.5천 |
|---|
| 2025.10.14 | ₩40,103 | ₩40,130 | ₩40,103 | ₩40,110 | +0.02% | 800 |
|---|
| 2025.10.13 | ₩40,116 | ₩40,130 | ₩40,116 | ₩40,130 | +0.03% | 1.7천 |
|---|
| 2025.10.10 | ₩40,099 | ₩40,099 | ₩40,024 | ₩40,024 | -0.19% | 300 |
|---|