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 | ₩42,646 | ₩42,646 | ₩42,646 | ₩42,646 | 0.00% | 100 |
| 2026.10.08 | ₩42,586 | ₩42,619 | ₩42,572 | ₩42,619 | +0.08% | 700 |
| 2026.10.07 | ₩42,613 | ₩42,619 | ₩42,613 | ₩42,619 | +0.02% | 2.4천 |
| 2026.10.06 | ₩42,633 | ₩42,633 | ₩42,633 | ₩42,633 | 0.00% | 100 |
| 2026.10.05 | ₩42,599 | ₩42,599 | ₩42,519 | ₩42,586 | -0.03% | 700 |
| 2026.10.02 | ₩42,519 | ₩42,559 | ₩42,519 | ₩42,559 | +0.09% | 500 |
| 2026.10.01 | ₩42,438 | ₩42,492 | ₩42,425 | ₩42,492 | +0.13% | 700 |
| 2026.09.30 | ₩42,526 | ₩42,526 | ₩42,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,497 |
| -0.07% |
| 300 |
| 2026.09.29 | ₩42,452 | ₩42,492 | ₩42,438 | ₩42,492 | +0.09% | 1천 |
|---|
| 2026.09.28 | ₩42,452 | ₩42,485 | ₩42,438 | ₩42,485 | +0.08% | 2.9천 |
|---|
| 2026.09.25 | ₩42,465 | ₩42,546 | ₩42,465 | ₩42,526 | +0.14% | 3.7천 |
|---|
| 2026.09.24 | ₩42,413 | ₩42,472 | ₩42,412 | ₩42,472 | +0.14% | 1.7천 |
|---|
| 2026.09.23 | ₩42,452 | ₩42,472 | ₩42,452 | ₩42,472 | +0.05% | 500 |
|---|
| 2026.09.22 | ₩42,438 | ₩42,519 | ₩42,438 | ₩42,519 | +0.19% | 2.5천 |
|---|
| 2026.09.21 | ₩42,505 | ₩42,519 | ₩42,418 | ₩42,479 | -0.06% | 2.4천 |
|---|
| 2026.09.18 | ₩42,371 | ₩42,405 | ₩42,371 | ₩42,405 | +0.08% | 1천 |
|---|
| 2026.09.17 | ₩42,358 | ₩42,438 | ₩42,345 | ₩42,392 | +0.08% | 1만 |
|---|
| 2026.09.16 | ₩42,331 | ₩42,331 | ₩42,331 | ₩42,331 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩42,318 | ₩42,378 | ₩42,318 | ₩42,378 | +0.14% | 4.6천 |
|---|
| 2026.09.14 | ₩42,392 | ₩42,392 | ₩42,331 | ₩42,331 | -0.14% | 800 |
|---|
| 2026.09.11 | ₩42,358 | ₩42,358 | ₩42,358 | ₩42,358 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,304 | ₩42,398 | ₩42,291 | ₩42,291 | -0.03% | 900 |
|---|
| 2026.09.09 | ₩42,345 | ₩42,345 | ₩42,345 | ₩42,345 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,432 | ₩42,432 | ₩42,358 | ₩42,358 | -0.17% | 1.9천 |
|---|
| 2026.09.04 | ₩42,412 | ₩42,452 | ₩42,385 | ₩42,445 | +0.08% | 1.2만 |
|---|
| 2026.09.03 | ₩42,465 | ₩42,465 | ₩42,398 | ₩42,438 | -0.06% | 3천 |
|---|
| 2026.09.02 | ₩42,345 | ₩42,412 | ₩42,345 | ₩42,392 | +0.11% | 700 |
|---|
| 2026.09.01 | ₩42,358 | ₩42,358 | ₩42,351 | ₩42,351 | -0.02% | 400 |
|---|
| 2026.08.31 | ₩42,331 | ₩42,393 | ₩42,331 | ₩42,393 | +0.15% | 300 |
|---|
| 2026.08.28 | ₩42,371 | ₩42,385 | ₩42,371 | ₩42,385 | +0.03% | 400 |
|---|
| 2026.08.27 | ₩42,378 | ₩42,438 | ₩42,331 | ₩42,385 | +0.02% | 6.9천 |
|---|
| 2026.08.26 | ₩42,492 | ₩42,492 | ₩42,345 | ₩42,351 | -0.33% | 1.7천 |
|---|
| 2026.08.25 | ₩42,279 | ₩42,338 | ₩42,278 | ₩42,338 | +0.14% | 8천 |
|---|
| 2026.08.24 | ₩42,325 | ₩42,325 | ₩42,325 | ₩42,325 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,331 | ₩42,331 | ₩42,331 | ₩42,331 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,264 | ₩42,325 | ₩42,264 | ₩42,304 | +0.10% | 800 |
|---|
| 2026.08.19 | ₩42,331 | ₩42,331 | ₩42,278 | ₩42,325 | -0.02% | 6.5천 |
|---|
| 2026.08.18 | ₩42,318 | ₩42,318 | ₩42,251 | ₩42,318 | 0.00% | 500 |
|---|
| 2026.08.17 | ₩42,279 | ₩42,338 | ₩42,279 | ₩42,338 | +0.14% | 600 |
|---|
| 2026.08.14 | ₩42,351 | ₩42,351 | ₩42,351 | ₩42,351 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,331 | ₩42,331 | ₩42,331 | ₩42,331 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩42,304 | ₩42,304 | ₩42,251 | ₩42,304 | 0.00% | 1.5천 |
|---|
| 2026.08.11 | ₩42,291 | ₩42,291 | ₩42,264 | ₩42,284 | -0.02% | 1.6천 |
|---|
| 2026.08.10 | ₩42,264 | ₩42,264 | ₩42,264 | ₩42,264 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,278 | ₩42,278 | ₩42,278 | ₩42,278 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩42,258 | ₩42,258 | ₩42,251 | ₩42,251 | -0.02% | 300 |
|---|
| 2026.08.05 | ₩42,304 | ₩42,304 | ₩42,197 | ₩42,251 | -0.13% | 500 |
|---|
| 2026.08.04 | ₩42,184 | ₩42,224 | ₩42,184 | ₩42,224 | +0.10% | 200 |
|---|
| 2026.08.03 | ₩42,117 | ₩42,144 | ₩42,117 | ₩42,144 | +0.06% | 3.7만 |
|---|
| 2026.07.31 | ₩41,956 | ₩42,118 | ₩41,956 | ₩42,118 | +0.39% | 4천 |
|---|
| 2026.07.30 | ₩41,983 | ₩41,983 | ₩41,969 | ₩41,969 | -0.03% | 400 |
|---|
| 2026.07.29 | ₩41,956 | ₩41,956 | ₩41,929 | ₩41,929 | -0.06% | 100 |
|---|
| 2026.07.28 | ₩41,988 | ₩41,988 | ₩41,988 | ₩41,988 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,916 | ₩41,969 | ₩41,916 | ₩41,967 | +0.12% | 300 |
|---|
| 2026.07.24 | ₩41,909 | ₩41,909 | ₩41,909 | ₩41,909 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩41,882 | ₩41,882 | ₩41,882 | ₩41,882 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,949 | ₩41,976 | ₩41,949 | ₩41,976 | +0.06% | 200 |
|---|
| 2026.07.21 | ₩41,956 | ₩41,963 | ₩41,956 | ₩41,963 | +0.02% | 800 |
|---|
| 2026.07.20 | ₩41,902 | ₩41,917 | ₩41,902 | ₩41,917 | +0.04% | 500 |
|---|
| 2026.07.17 | ₩41,909 | ₩41,923 | ₩41,909 | ₩41,923 | +0.03% | 300 |
|---|
| 2026.07.16 | ₩41,990 | ₩41,990 | ₩41,990 | ₩41,990 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩41,956 | ₩42,003 | ₩41,956 | ₩42,003 | +0.11% | 1.6천 |
|---|
| 2026.07.14 | ₩41,943 | ₩41,996 | ₩41,943 | ₩41,996 | +0.13% | 700 |
|---|
| 2026.07.13 | ₩41,943 | ₩41,949 | ₩41,943 | ₩41,949 | +0.02% | 300 |
|---|
| 2026.07.10 | ₩41,956 | ₩41,976 | ₩41,951 | ₩41,976 | +0.05% | 600 |
|---|
| 2026.07.09 | ₩41,916 | ₩41,996 | ₩41,916 | ₩41,963 | +0.11% | 1.7천 |
|---|
| 2026.07.08 | ₩41,822 | ₩41,862 | ₩41,811 | ₩41,862 | +0.10% | 2.8천 |
|---|
| 2026.07.07 | ₩41,862 | ₩41,902 | ₩41,862 | ₩41,902 | +0.10% | 7.3천 |
|---|
| 2026.07.06 | ₩41,768 | ₩41,909 | ₩41,768 | ₩41,909 | +0.34% | 300 |
|---|
| 2026.07.02 | ₩41,876 | ₩41,876 | ₩41,856 | ₩41,856 | -0.05% | 1.1천 |
|---|
| 2026.07.01 | ₩41,809 | ₩41,842 | ₩41,809 | ₩41,842 | +0.08% | 200 |
|---|
| 2026.06.30 | ₩41,822 | ₩41,835 | ₩41,822 | ₩41,835 | +0.03% | 200 |
|---|
| 2026.06.29 | ₩41,849 | ₩41,849 | ₩41,775 | ₩41,809 | -0.10% | 400 |
|---|
| 2026.06.26 | ₩41,728 | ₩41,809 | ₩41,688 | ₩41,688 | -0.10% | 9.5천 |
|---|
| 2026.06.25 | ₩41,822 | ₩41,822 | ₩41,688 | ₩41,742 | -0.19% | 3.6천 |
|---|
| 2026.06.24 | ₩41,809 | ₩41,809 | ₩41,715 | ₩41,735 | -0.18% | 1.1천 |
|---|
| 2026.06.23 | ₩41,742 | ₩41,742 | ₩41,742 | ₩41,742 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩41,835 | ₩41,862 | ₩41,809 | ₩41,809 | -0.06% | 7.3천 |
|---|
| 2026.06.18 | ₩41,701 | ₩41,822 | ₩41,701 | ₩41,822 | +0.29% | 8.2천 |
|---|
| 2026.06.17 | ₩41,661 | ₩41,822 | ₩41,661 | ₩41,762 | +0.24% | 2.2천 |
|---|
| 2026.06.16 | ₩41,923 | ₩41,940 | ₩41,876 | ₩41,876 | -0.11% | 500 |
|---|
| 2026.06.15 | ₩41,835 | ₩41,876 | ₩41,822 | ₩41,876 | +0.10% | 1.9천 |
|---|
| 2026.06.12 | ₩41,728 | ₩41,748 | ₩41,728 | ₩41,748 | +0.05% | 1.9천 |
|---|
| 2026.06.11 | ₩41,594 | ₩41,701 | ₩41,594 | ₩41,701 | +0.26% | 200 |
|---|
| 2026.06.10 | ₩41,661 | ₩41,688 | ₩41,594 | ₩41,621 | -0.10% | 2.2천 |
|---|
| 2026.06.09 | ₩41,701 | ₩41,701 | ₩41,701 | ₩41,701 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩41,755 | ₩41,755 | ₩41,728 | ₩41,728 | -0.06% | 200 |
|---|
| 2026.06.05 | ₩41,701 | ₩41,701 | ₩41,701 | ₩41,701 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩41,849 | ₩41,849 | ₩41,849 | ₩41,849 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,876 | ₩41,876 | ₩41,782 | ₩41,835 | -0.10% | 1.5천 |
|---|
| 2026.06.02 | ₩41,856 | ₩41,856 | ₩41,856 | ₩41,856 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩41,782 | ₩41,835 | ₩41,782 | ₩41,835 | +0.13% | 1.2천 |
|---|
| 2026.05.29 | ₩41,835 | ₩41,835 | ₩41,835 | ₩41,835 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,809 | ₩41,809 | ₩41,802 | ₩41,802 | -0.02% | 600 |
|---|
| 2026.05.27 | ₩41,775 | ₩41,775 | ₩41,775 | ₩41,775 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩41,728 | ₩41,768 | ₩41,728 | ₩41,768 | +0.10% | 800 |
|---|
| 2026.05.22 | ₩41,735 | ₩41,735 | ₩41,735 | ₩41,735 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩41,634 | ₩41,701 | ₩41,634 | ₩41,701 | +0.16% | 5.1천 |
|---|
| 2026.05.20 | ₩41,688 | ₩41,688 | ₩41,688 | ₩41,688 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩41,584 | ₩41,661 | ₩41,584 | ₩41,621 | +0.09% | 1.3천 |
|---|
| 2026.05.18 | ₩41,634 | ₩41,675 | ₩41,621 | ₩41,655 | +0.05% | 13.5만 |
|---|
| 2026.05.15 | ₩41,661 | ₩41,661 | ₩41,621 | ₩41,655 | -0.02% | 2.8천 |
|---|
| 2026.05.14 | ₩41,661 | ₩41,695 | ₩41,648 | ₩41,695 | +0.08% | 1.2천 |
|---|
| 2026.05.13 | ₩41,661 | ₩41,661 | ₩41,661 | ₩41,661 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩41,554 | ₩41,628 | ₩41,554 | ₩41,628 | +0.18% | 1.2천 |
|---|
| 2026.05.11 | ₩41,608 | ₩41,661 | ₩41,608 | ₩41,661 | +0.13% | 4.6천 |
|---|
| 2026.05.08 | ₩41,608 | ₩41,648 | ₩41,608 | ₩41,648 | +0.10% | 5.3천 |
|---|
| 2026.05.07 | ₩41,554 | ₩41,608 | ₩41,554 | ₩41,608 | +0.13% | 5.4천 |
|---|
| 2026.05.06 | ₩41,601 | ₩41,601 | ₩41,598 | ₩41,598 | -0.01% | 400 |
|---|
| 2026.05.05 | ₩41,487 | ₩41,541 | ₩41,487 | ₩41,541 | +0.13% | 800 |
|---|
| 2026.05.04 | ₩41,675 | ₩41,675 | ₩41,474 | ₩41,474 | -0.48% | 1.1만 |
|---|
| 2026.05.01 | ₩41,487 | ₩41,547 | ₩41,487 | ₩41,534 | +0.11% | 1.8천 |
|---|
| 2026.04.30 | ₩41,433 | ₩41,480 | ₩41,433 | ₩41,480 | +0.11% | 9.2천 |
|---|
| 2026.04.29 | ₩41,393 | ₩41,413 | ₩41,393 | ₩41,413 | +0.05% | 800 |
|---|
| 2026.04.28 | ₩41,420 | ₩41,420 | ₩41,420 | ₩41,420 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩41,393 | ₩41,447 | ₩41,393 | ₩41,447 | +0.13% | 4.8천 |
|---|
| 2026.04.24 | ₩41,380 | ₩41,487 | ₩41,374 | ₩41,447 | +0.16% | 7.8천 |
|---|
| 2026.04.23 | ₩41,393 | ₩41,433 | ₩41,373 | ₩41,373 | -0.05% | 1.5천 |
|---|
| 2026.04.22 | ₩41,407 | ₩41,407 | ₩41,380 | ₩41,393 | -0.03% | 3만 |
|---|
| 2026.04.21 | ₩41,393 | ₩41,393 | ₩41,286 | ₩41,326 | -0.16% | 4.3만 |
|---|
| 2026.04.20 | ₩41,313 | ₩41,420 | ₩41,313 | ₩41,366 | +0.13% | 4.3천 |
|---|
| 2026.04.17 | ₩41,420 | ₩41,433 | ₩41,393 | ₩41,413 | -0.02% | 2.1천 |
|---|
| 2026.04.16 | ₩41,326 | ₩41,340 | ₩41,273 | ₩41,299 | -0.06% | 1만 |
|---|
| 2026.04.15 | ₩41,286 | ₩41,313 | ₩41,266 | ₩41,266 | -0.05% | 1.1천 |
|---|
| 2026.04.14 | ₩41,219 | ₩41,277 | ₩41,152 | ₩41,226 | +0.02% | 1.7천 |
|---|
| 2026.04.13 | ₩41,112 | ₩41,139 | ₩41,018 | ₩41,139 | +0.07% | 3.1천 |
|---|
| 2026.04.10 | ₩41,085 | ₩41,125 | ₩41,065 | ₩41,065 | -0.05% | 8.5천 |
|---|
| 2026.04.09 | ₩40,964 | ₩41,112 | ₩40,964 | ₩41,072 | +0.26% | 8천 |
|---|
| 2026.04.08 | ₩40,939 | ₩41,065 | ₩40,939 | ₩41,038 | +0.24% | 7.6천 |
|---|
| 2026.04.07 | ₩40,750 | ₩40,804 | ₩40,683 | ₩40,774 | +0.06% | 5.1천 |
|---|
| 2026.04.06 | ₩40,871 | ₩40,871 | ₩40,723 | ₩40,765 | -0.26% | 5.1천 |
|---|
| 2026.04.02 | ₩40,830 | ₩40,830 | ₩40,717 | ₩40,717 | -0.28% | 6.4천 |
|---|
| 2026.04.01 | ₩40,737 | ₩40,790 | ₩40,723 | ₩40,723 | -0.03% | 3.5천 |
|---|
| 2026.03.31 | ₩40,562 | ₩40,631 | ₩40,562 | ₩40,631 | +0.17% | 400 |
|---|
| 2026.03.30 | ₩40,442 | ₩40,509 | ₩40,395 | ₩40,395 | -0.12% | 4천 |
|---|
| 2026.03.27 | ₩40,536 | ₩40,549 | ₩40,455 | ₩40,455 | -0.20% | 6.2천 |
|---|
| 2026.03.26 | ₩40,522 | ₩40,710 | ₩40,469 | ₩40,549 | +0.07% | 1.3만 |
|---|
| 2026.03.25 | ₩40,763 | ₩40,763 | ₩40,656 | ₩40,763 | 0.00% | 1.4만 |
|---|
| 2026.03.24 | ₩40,636 | ₩40,723 | ₩40,635 | ₩40,670 | +0.08% | 1.3만 |
|---|
| 2026.03.23 | ₩40,750 | ₩40,804 | ₩40,683 | ₩40,710 | -0.10% | 1.8만 |
|---|
| 2026.03.20 | ₩40,670 | ₩40,671 | ₩40,577 | ₩40,577 | -0.23% | 1만 |
|---|
| 2026.03.19 | ₩40,670 | ₩40,790 | ₩40,616 | ₩40,717 | +0.12% | 9.2천 |
|---|
| 2026.03.18 | ₩40,857 | ₩40,857 | ₩40,790 | ₩40,790 | -0.16% | 3.2천 |
|---|
| 2026.03.17 | ₩40,938 | ₩40,951 | ₩40,817 | ₩40,871 | -0.16% | 1.3만 |
|---|
| 2026.03.16 | ₩40,857 | ₩40,871 | ₩40,830 | ₩40,864 | +0.02% | 1만 |
|---|
| 2026.03.13 | ₩40,857 | ₩40,857 | ₩40,692 | ₩40,737 | -0.30% | 1.1만 |
|---|
| 2026.03.12 | ₩40,938 | ₩40,938 | ₩40,804 | ₩40,817 | -0.29% | 1만 |
|---|
| 2026.03.11 | ₩40,884 | ₩40,924 | ₩40,832 | ₩40,897 | +0.03% | 5.9천 |
|---|
| 2026.03.10 | ₩40,924 | ₩41,005 | ₩40,924 | ₩40,931 | +0.02% | 1.9만 |
|---|
| 2026.03.09 | ₩40,777 | ₩40,916 | ₩40,777 | ₩40,916 | +0.34% | 2.4천 |
|---|
| 2026.03.06 | ₩40,837 | ₩40,938 | ₩40,837 | ₩40,891 | +0.13% | 3.5천 |
|---|
| 2026.03.05 | ₩40,964 | ₩41,018 | ₩40,897 | ₩40,897 | -0.16% | 3.3만 |
|---|
| 2026.03.04 | ₩41,025 | ₩41,072 | ₩41,011 | ₩41,011 | -0.03% | 2.6만 |
|---|
| 2026.03.03 | ₩40,884 | ₩40,991 | ₩40,857 | ₩40,978 | +0.23% | 1만 |
|---|
| 2026.03.02 | ₩41,018 | ₩41,097 | ₩40,998 | ₩41,018 | 0.00% | 3.2만 |
|---|
| 2026.02.27 | ₩40,985 | ₩41,085 | ₩40,951 | ₩41,025 | +0.10% | 6.8만 |
|---|
| 2026.02.26 | ₩41,112 | ₩41,125 | ₩41,005 | ₩41,078 | -0.08% | 1.2만 |
|---|
| 2026.02.25 | ₩41,072 | ₩41,098 | ₩41,072 | ₩41,077 | +0.01% | 500 |
|---|
| 2026.02.24 | ₩40,971 | ₩41,084 | ₩40,971 | ₩41,031 | +0.15% | 2.6만 |
|---|
| 2026.02.23 | ₩41,072 | ₩41,085 | ₩40,951 | ₩41,005 | -0.16% | 3.9만 |
|---|
| 2026.02.20 | ₩41,019 | ₩41,139 | ₩40,991 | ₩41,058 | +0.09% | 11.4만 |
|---|
| 2026.02.19 | ₩41,065 | ₩41,072 | ₩40,978 | ₩41,018 | -0.11% | 9.1천 |
|---|
| 2026.02.18 | ₩40,978 | ₩41,018 | ₩40,978 | ₩40,998 | +0.05% | 5천 |
|---|
| 2026.02.17 | ₩40,951 | ₩41,045 | ₩40,951 | ₩41,011 | +0.15% | 2.8천 |
|---|
| 2026.02.13 | ₩40,964 | ₩41,011 | ₩40,964 | ₩40,997 | +0.08% | 600 |
|---|
| 2026.02.12 | ₩40,938 | ₩41,018 | ₩40,938 | ₩40,964 | +0.07% | 4.5천 |
|---|
| 2026.02.11 | ₩41,031 | ₩41,031 | ₩40,938 | ₩40,938 | -0.23% | 1.4천 |
|---|
| 2026.02.10 | ₩40,985 | ₩41,011 | ₩40,924 | ₩40,978 | -0.02% | 8.4천 |
|---|
| 2026.02.09 | ₩40,964 | ₩41,003 | ₩40,938 | ₩40,938 | -0.07% | 2.2천 |
|---|
| 2026.02.06 | ₩40,897 | ₩40,964 | ₩40,897 | ₩40,964 | +0.16% | 2.3만 |
|---|
| 2026.02.05 | ₩40,857 | ₩40,857 | ₩40,817 | ₩40,849 | -0.02% | 6.3천 |
|---|
| 2026.02.04 | ₩40,924 | ₩40,924 | ₩40,857 | ₩40,891 | -0.08% | 2.6천 |
|---|
| 2026.02.03 | ₩40,897 | ₩40,911 | ₩40,877 | ₩40,877 | -0.05% | 1.8천 |
|---|
| 2026.02.02 | ₩40,931 | ₩40,931 | ₩40,884 | ₩40,911 | -0.05% | 1.7만 |
|---|
| 2026.01.30 | ₩40,871 | ₩40,938 | ₩40,871 | ₩40,938 | +0.16% | 3.5천 |
|---|
| 2026.01.29 | ₩40,884 | ₩40,915 | ₩40,804 | ₩40,915 | +0.08% | 5.6천 |
|---|
| 2026.01.28 | ₩40,763 | ₩40,909 | ₩40,763 | ₩40,904 | +0.35% | 1.1만 |
|---|
| 2026.01.27 | ₩40,871 | ₩40,904 | ₩40,871 | ₩40,904 | +0.08% | 100 |
|---|
| 2026.01.26 | ₩40,897 | ₩40,897 | ₩40,857 | ₩40,891 | -0.02% | 1천 |
|---|
| 2026.01.23 | ₩40,830 | ₩40,913 | ₩40,830 | ₩40,865 | +0.09% | 1.4천 |
|---|
| 2026.01.22 | ₩40,844 | ₩40,864 | ₩40,844 | ₩40,851 | +0.02% | 300 |
|---|
| 2026.01.21 | ₩40,763 | ₩40,797 | ₩40,750 | ₩40,790 | +0.07% | 1만 |
|---|
| 2026.01.20 | ₩40,737 | ₩40,741 | ₩40,710 | ₩40,737 | 0.00% | 2.5천 |
|---|
| 2026.01.16 | ₩40,790 | ₩40,830 | ₩40,790 | ₩40,804 | +0.03% | 1만 |
|---|
| 2026.01.15 | ₩40,840 | ₩40,841 | ₩40,763 | ₩40,824 | -0.04% | 8천 |
|---|
| 2026.01.14 | ₩40,723 | ₩40,784 | ₩40,723 | ₩40,784 | +0.15% | 2.1천 |
|---|
| 2026.01.13 | ₩40,777 | ₩40,817 | ₩40,750 | ₩40,817 | +0.10% | 3.1천 |
|---|
| 2026.01.12 | ₩40,790 | ₩40,824 | ₩40,790 | ₩40,824 | +0.08% | 100 |
|---|
| 2026.01.09 | ₩40,763 | ₩40,830 | ₩40,750 | ₩40,824 | +0.15% | 27.9만 |
|---|
| 2026.01.08 | ₩40,844 | ₩40,844 | ₩40,750 | ₩40,784 | -0.15% | 5.8천 |
|---|
| 2026.01.07 | ₩40,750 | ₩40,750 | ₩40,710 | ₩40,737 | -0.03% | 8.4천 |
|---|
| 2026.01.06 | ₩40,737 | ₩40,750 | ₩40,723 | ₩40,750 | +0.03% | 9.8만 |
|---|
| 2026.01.05 | ₩40,710 | ₩40,763 | ₩40,696 | ₩40,723 | +0.03% | 4.1천 |
|---|
| 2026.01.02 | ₩40,710 | ₩40,725 | ₩40,710 | ₩40,725 | +0.04% | 200 |
|---|
| 2025.12.31 | ₩40,696 | ₩40,737 | ₩40,683 | ₩40,706 | +0.02% | 5.9천 |
|---|
| 2025.12.30 | ₩40,683 | ₩40,750 | ₩40,683 | ₩40,703 | +0.05% | 1천 |
|---|
| 2025.12.29 | ₩40,750 | ₩40,750 | ₩40,670 | ₩40,710 | -0.10% | 1.5만 |
|---|
| 2025.12.26 | ₩40,670 | ₩40,703 | ₩40,670 | ₩40,703 | +0.08% | 600 |
|---|
| 2025.12.24 | ₩40,656 | ₩40,690 | ₩40,656 | ₩40,690 | +0.08% | 300 |
|---|
| 2025.12.23 | ₩40,643 | ₩40,676 | ₩40,629 | ₩40,676 | +0.08% | 6천 |
|---|
| 2025.12.22 | ₩40,616 | ₩40,652 | ₩40,616 | ₩40,652 | +0.09% | 100 |
|---|
| 2025.12.19 | ₩40,596 | ₩40,609 | ₩40,550 | ₩40,609 | +0.03% | 1.2천 |
|---|
| 2025.12.18 | ₩40,549 | ₩40,549 | ₩40,495 | ₩40,529 | -0.05% | 7.7천 |
|---|
| 2025.12.17 | ₩40,542 | ₩40,542 | ₩40,469 | ₩40,482 | -0.15% | 1천 |
|---|
| 2025.12.16 | ₩40,482 | ₩40,536 | ₩40,482 | ₩40,536 | +0.13% | 1.2만 |
|---|
| 2025.12.15 | ₩40,509 | ₩40,542 | ₩40,509 | ₩40,542 | +0.08% | 500 |
|---|
| 2025.12.12 | ₩40,536 | ₩40,536 | ₩40,495 | ₩40,521 | -0.04% | 8.1천 |
|---|
| 2025.12.11 | ₩40,536 | ₩40,553 | ₩40,509 | ₩40,553 | +0.04% | 9.8천 |
|---|
| 2025.12.10 | ₩40,469 | ₩40,522 | ₩40,442 | ₩40,522 | +0.13% | 1.5만 |
|---|
| 2025.12.09 | ₩40,482 | ₩40,509 | ₩40,469 | ₩40,493 | +0.03% | 5.6천 |
|---|
| 2025.12.08 | ₩40,469 | ₩40,479 | ₩40,469 | ₩40,479 | +0.03% | 300 |
|---|
| 2025.12.05 | ₩40,495 | ₩40,509 | ₩40,482 | ₩40,485 | -0.03% | 2.9천 |
|---|
| 2025.12.04 | ₩40,442 | ₩40,482 | ₩40,442 | ₩40,475 | +0.08% | 400 |
|---|
| 2025.12.03 | ₩40,438 | ₩40,454 | ₩40,402 | ₩40,454 | +0.04% | 2.1천 |
|---|
| 2025.12.02 | ₩40,442 | ₩40,442 | ₩40,402 | ₩40,428 | -0.03% | 3.4천 |
|---|
| 2025.12.01 | ₩40,402 | ₩40,428 | ₩40,402 | ₩40,403 | +0.00% | 700 |
|---|
| 2025.11.28 | ₩40,361 | ₩40,428 | ₩40,361 | ₩40,428 | +0.17% | 200 |
|---|
| 2025.11.26 | ₩40,348 | ₩40,415 | ₩40,348 | ₩40,387 | +0.10% | 2천 |
|---|
| 2025.11.25 | ₩40,241 | ₩40,361 | ₩40,241 | ₩40,324 | +0.21% | 5.5천 |
|---|
| 2025.11.24 | ₩40,221 | ₩40,321 | ₩40,221 | ₩40,270 | +0.12% | 7.1천 |
|---|
| 2025.11.21 | ₩40,093 | ₩40,194 | ₩40,093 | ₩40,143 | +0.12% | 5.5천 |
|---|
| 2025.11.20 | ₩40,261 | ₩40,281 | ₩40,040 | ₩40,060 | -0.50% | 6.1천 |
|---|
| 2025.11.19 | ₩40,160 | ₩40,174 | ₩40,107 | ₩40,160 | 0.00% | 2.5천 |
|---|
| 2025.11.18 | ₩40,172 | ₩40,172 | ₩40,142 | ₩40,142 | -0.08% | 200 |
|---|
| 2025.11.17 | ₩40,227 | ₩40,227 | ₩40,134 | ₩40,186 | -0.10% | 2.7천 |
|---|
| 2025.11.14 | ₩40,227 | ₩40,250 | ₩40,214 | ₩40,250 | +0.06% | 1.3만 |
|---|
| 2025.11.13 | ₩40,227 | ₩40,227 | ₩40,187 | ₩40,218 | -0.02% | 300 |
|---|
| 2025.11.12 | ₩40,281 | ₩40,348 | ₩40,281 | ₩40,320 | +0.10% | 1.3만 |
|---|
| 2025.11.11 | ₩40,298 | ₩40,343 | ₩40,268 | ₩40,325 | +0.07% | 1.1만 |
|---|
| 2025.11.10 | ₩40,254 | ₩40,315 | ₩40,254 | ₩40,315 | +0.15% | 300 |
|---|
| 2025.11.07 | ₩40,120 | ₩40,222 | ₩40,120 | ₩40,222 | +0.25% | 100 |
|---|
| 2025.11.06 | ₩40,226 | ₩40,229 | ₩40,187 | ₩40,201 | -0.06% | 1.2천 |
|---|
| 2025.11.05 | ₩40,335 | ₩40,335 | ₩40,194 | ₩40,257 | -0.19% | 2.9만 |
|---|
| 2025.11.04 | ₩40,214 | ₩40,227 | ₩40,187 | ₩40,223 | +0.02% | 2.8천 |
|---|
| 2025.11.03 | ₩40,258 | ₩40,274 | ₩40,214 | ₩40,274 | +0.04% | 3.8천 |
|---|
| 2025.10.31 | ₩40,305 | ₩40,308 | ₩40,221 | ₩40,265 | -0.10% | 9.2천 |
|---|
| 2025.10.30 | ₩40,229 | ₩40,288 | ₩40,229 | ₩40,268 | +0.10% | 2.1천 |
|---|
| 2025.10.29 | ₩40,308 | ₩40,308 | ₩40,241 | ₩40,274 | -0.08% | 700 |
|---|
| 2025.10.28 | ₩40,306 | ₩40,321 | ₩40,254 | ₩40,284 | -0.06% | 4.3천 |
|---|
| 2025.10.27 | ₩40,402 | ₩40,402 | ₩40,241 | ₩40,288 | -0.28% | 7.6천 |
|---|
| 2025.10.24 | ₩40,214 | ₩40,252 | ₩40,201 | ₩40,249 | +0.09% | 8.2천 |
|---|
| 2025.10.23 | ₩40,154 | ₩40,227 | ₩40,120 | ₩40,187 | +0.08% | 1.1만 |
|---|
| 2025.10.22 | ₩40,147 | ₩40,160 | ₩40,120 | ₩40,120 | -0.07% | 1.5만 |
|---|
| 2025.10.21 | ₩40,189 | ₩40,190 | ₩40,189 | ₩40,190 | +0.00% | 1.8천 |
|---|
| 2025.10.20 | ₩40,120 | ₩40,227 | ₩40,120 | ₩40,167 | +0.12% | 9천 |
|---|
| 2025.10.17 | ₩40,026 | ₩40,120 | ₩40,026 | ₩40,087 | +0.15% | 1.1만 |
|---|
| 2025.10.16 | ₩40,134 | ₩40,134 | ₩40,013 | ₩40,029 | -0.26% | 2.1만 |
|---|
| 2025.10.15 | ₩40,135 | ₩40,135 | ₩40,080 | ₩40,109 | -0.06% | 4.5천 |
|---|
| 2025.10.14 | ₩40,080 | ₩40,107 | ₩40,080 | ₩40,087 | +0.02% | 800 |
|---|
| 2025.10.13 | ₩40,093 | ₩40,107 | ₩40,093 | ₩40,107 | +0.03% | 1.7천 |
|---|
| 2025.10.10 | ₩40,076 | ₩40,076 | ₩40,001 | ₩40,001 | -0.19% | 300 |
|---|