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 | ₩42,651 | ₩42,651 | ₩42,651 | ₩42,651 | 0.00% | 100 |
| 2026.10.08 | ₩42,591 | ₩42,624 | ₩42,577 | ₩42,624 | +0.08% | 700 |
| 2026.10.07 | ₩42,617 | ₩42,624 | ₩42,617 | ₩42,624 | +0.02% | 2.4천 |
| 2026.10.06 | ₩42,638 | ₩42,638 | ₩42,638 | ₩42,638 | 0.00% | 100 |
| 2026.10.05 | ₩42,604 | ₩42,604 | ₩42,524 | ₩42,591 | -0.03% | 700 |
| 2026.10.02 | ₩42,524 | ₩42,564 | ₩42,524 | ₩42,564 | +0.09% | 500 |
| 2026.10.01 | ₩42,443 | ₩42,497 | ₩42,430 | ₩42,497 | +0.13% | 700 |
| 2026.09.30 | ₩42,530 | ₩42,530 | ₩42,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,502 |
| -0.07% |
| 300 |
| 2026.09.29 | ₩42,457 | ₩42,497 | ₩42,443 | ₩42,497 | +0.09% | 1천 |
|---|
| 2026.09.28 | ₩42,457 | ₩42,490 | ₩42,443 | ₩42,490 | +0.08% | 2.9천 |
|---|
| 2026.09.25 | ₩42,470 | ₩42,550 | ₩42,470 | ₩42,530 | +0.14% | 3.7천 |
|---|
| 2026.09.24 | ₩42,418 | ₩42,477 | ₩42,416 | ₩42,477 | +0.14% | 1.7천 |
|---|
| 2026.09.23 | ₩42,457 | ₩42,477 | ₩42,457 | ₩42,477 | +0.05% | 500 |
|---|
| 2026.09.22 | ₩42,443 | ₩42,524 | ₩42,443 | ₩42,524 | +0.19% | 2.5천 |
|---|
| 2026.09.21 | ₩42,510 | ₩42,524 | ₩42,423 | ₩42,483 | -0.06% | 2.4천 |
|---|
| 2026.09.18 | ₩42,376 | ₩42,410 | ₩42,376 | ₩42,410 | +0.08% | 1천 |
|---|
| 2026.09.17 | ₩42,363 | ₩42,443 | ₩42,349 | ₩42,396 | +0.08% | 1만 |
|---|
| 2026.09.16 | ₩42,336 | ₩42,336 | ₩42,336 | ₩42,336 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩42,323 | ₩42,383 | ₩42,323 | ₩42,383 | +0.14% | 4.6천 |
|---|
| 2026.09.14 | ₩42,396 | ₩42,396 | ₩42,336 | ₩42,336 | -0.14% | 800 |
|---|
| 2026.09.11 | ₩42,363 | ₩42,363 | ₩42,363 | ₩42,363 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,309 | ₩42,403 | ₩42,296 | ₩42,296 | -0.03% | 900 |
|---|
| 2026.09.09 | ₩42,349 | ₩42,349 | ₩42,349 | ₩42,349 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,436 | ₩42,436 | ₩42,363 | ₩42,363 | -0.17% | 1.9천 |
|---|
| 2026.09.04 | ₩42,416 | ₩42,457 | ₩42,390 | ₩42,450 | +0.08% | 1.2만 |
|---|
| 2026.09.03 | ₩42,470 | ₩42,470 | ₩42,403 | ₩42,443 | -0.06% | 3천 |
|---|
| 2026.09.02 | ₩42,349 | ₩42,416 | ₩42,349 | ₩42,396 | +0.11% | 700 |
|---|
| 2026.09.01 | ₩42,363 | ₩42,363 | ₩42,356 | ₩42,356 | -0.02% | 400 |
|---|
| 2026.08.31 | ₩42,336 | ₩42,398 | ₩42,336 | ₩42,398 | +0.15% | 300 |
|---|
| 2026.08.28 | ₩42,376 | ₩42,390 | ₩42,376 | ₩42,390 | +0.03% | 400 |
|---|
| 2026.08.27 | ₩42,383 | ₩42,443 | ₩42,336 | ₩42,390 | +0.02% | 6.9천 |
|---|
| 2026.08.26 | ₩42,497 | ₩42,497 | ₩42,349 | ₩42,356 | -0.33% | 1.7천 |
|---|
| 2026.08.25 | ₩42,284 | ₩42,343 | ₩42,282 | ₩42,343 | +0.14% | 8천 |
|---|
| 2026.08.24 | ₩42,329 | ₩42,329 | ₩42,329 | ₩42,329 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,336 | ₩42,336 | ₩42,336 | ₩42,336 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,269 | ₩42,329 | ₩42,269 | ₩42,309 | +0.10% | 800 |
|---|
| 2026.08.19 | ₩42,336 | ₩42,336 | ₩42,282 | ₩42,329 | -0.02% | 6.5천 |
|---|
| 2026.08.18 | ₩42,323 | ₩42,323 | ₩42,256 | ₩42,323 | 0.00% | 500 |
|---|
| 2026.08.17 | ₩42,284 | ₩42,343 | ₩42,284 | ₩42,343 | +0.14% | 600 |
|---|
| 2026.08.14 | ₩42,356 | ₩42,356 | ₩42,356 | ₩42,356 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,336 | ₩42,336 | ₩42,336 | ₩42,336 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩42,309 | ₩42,309 | ₩42,256 | ₩42,309 | 0.00% | 1.5천 |
|---|
| 2026.08.11 | ₩42,296 | ₩42,296 | ₩42,269 | ₩42,289 | -0.02% | 1.6천 |
|---|
| 2026.08.10 | ₩42,269 | ₩42,269 | ₩42,269 | ₩42,269 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,282 | ₩42,282 | ₩42,282 | ₩42,282 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩42,262 | ₩42,262 | ₩42,256 | ₩42,256 | -0.02% | 300 |
|---|
| 2026.08.05 | ₩42,309 | ₩42,309 | ₩42,202 | ₩42,256 | -0.13% | 500 |
|---|
| 2026.08.04 | ₩42,189 | ₩42,229 | ₩42,189 | ₩42,229 | +0.10% | 200 |
|---|
| 2026.08.03 | ₩42,122 | ₩42,148 | ₩42,122 | ₩42,148 | +0.06% | 3.7만 |
|---|
| 2026.07.31 | ₩41,961 | ₩42,123 | ₩41,961 | ₩42,123 | +0.39% | 4천 |
|---|
| 2026.07.30 | ₩41,988 | ₩41,988 | ₩41,974 | ₩41,974 | -0.03% | 400 |
|---|
| 2026.07.29 | ₩41,961 | ₩41,961 | ₩41,934 | ₩41,934 | -0.06% | 100 |
|---|
| 2026.07.28 | ₩41,993 | ₩41,993 | ₩41,993 | ₩41,993 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,921 | ₩41,974 | ₩41,921 | ₩41,971 | +0.12% | 300 |
|---|
| 2026.07.24 | ₩41,914 | ₩41,914 | ₩41,914 | ₩41,914 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩41,887 | ₩41,887 | ₩41,887 | ₩41,887 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,954 | ₩41,981 | ₩41,954 | ₩41,981 | +0.06% | 200 |
|---|
| 2026.07.21 | ₩41,961 | ₩41,967 | ₩41,961 | ₩41,967 | +0.02% | 800 |
|---|
| 2026.07.20 | ₩41,907 | ₩41,922 | ₩41,907 | ₩41,922 | +0.04% | 500 |
|---|
| 2026.07.17 | ₩41,914 | ₩41,927 | ₩41,914 | ₩41,927 | +0.03% | 300 |
|---|
| 2026.07.16 | ₩41,994 | ₩41,994 | ₩41,994 | ₩41,994 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩41,961 | ₩42,008 | ₩41,961 | ₩42,008 | +0.11% | 1.6천 |
|---|
| 2026.07.14 | ₩41,947 | ₩42,001 | ₩41,947 | ₩42,001 | +0.13% | 700 |
|---|
| 2026.07.13 | ₩41,947 | ₩41,954 | ₩41,947 | ₩41,954 | +0.02% | 300 |
|---|
| 2026.07.10 | ₩41,961 | ₩41,981 | ₩41,955 | ₩41,981 | +0.05% | 600 |
|---|
| 2026.07.09 | ₩41,921 | ₩42,001 | ₩41,921 | ₩41,967 | +0.11% | 1.7천 |
|---|
| 2026.07.08 | ₩41,827 | ₩41,867 | ₩41,816 | ₩41,867 | +0.10% | 2.8천 |
|---|
| 2026.07.07 | ₩41,867 | ₩41,907 | ₩41,867 | ₩41,907 | +0.10% | 7.3천 |
|---|
| 2026.07.06 | ₩41,773 | ₩41,914 | ₩41,773 | ₩41,914 | +0.34% | 300 |
|---|
| 2026.07.02 | ₩41,880 | ₩41,880 | ₩41,860 | ₩41,860 | -0.05% | 1.1천 |
|---|
| 2026.07.01 | ₩41,813 | ₩41,847 | ₩41,813 | ₩41,847 | +0.08% | 200 |
|---|
| 2026.06.30 | ₩41,827 | ₩41,840 | ₩41,827 | ₩41,840 | +0.03% | 200 |
|---|
| 2026.06.29 | ₩41,854 | ₩41,854 | ₩41,780 | ₩41,813 | -0.10% | 400 |
|---|
| 2026.06.26 | ₩41,733 | ₩41,813 | ₩41,693 | ₩41,693 | -0.10% | 9.5천 |
|---|
| 2026.06.25 | ₩41,827 | ₩41,827 | ₩41,693 | ₩41,746 | -0.19% | 3.6천 |
|---|
| 2026.06.24 | ₩41,813 | ₩41,813 | ₩41,719 | ₩41,740 | -0.18% | 1.1천 |
|---|
| 2026.06.23 | ₩41,746 | ₩41,746 | ₩41,746 | ₩41,746 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩41,840 | ₩41,867 | ₩41,813 | ₩41,813 | -0.06% | 7.3천 |
|---|
| 2026.06.18 | ₩41,706 | ₩41,827 | ₩41,706 | ₩41,827 | +0.29% | 8.2천 |
|---|
| 2026.06.17 | ₩41,666 | ₩41,827 | ₩41,666 | ₩41,766 | +0.24% | 2.2천 |
|---|
| 2026.06.16 | ₩41,927 | ₩41,945 | ₩41,880 | ₩41,880 | -0.11% | 500 |
|---|
| 2026.06.15 | ₩41,840 | ₩41,880 | ₩41,827 | ₩41,880 | +0.10% | 1.9천 |
|---|
| 2026.06.12 | ₩41,733 | ₩41,753 | ₩41,733 | ₩41,753 | +0.05% | 1.9천 |
|---|
| 2026.06.11 | ₩41,599 | ₩41,706 | ₩41,599 | ₩41,706 | +0.26% | 200 |
|---|
| 2026.06.10 | ₩41,666 | ₩41,693 | ₩41,599 | ₩41,626 | -0.10% | 2.2천 |
|---|
| 2026.06.09 | ₩41,706 | ₩41,706 | ₩41,706 | ₩41,706 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩41,760 | ₩41,760 | ₩41,733 | ₩41,733 | -0.06% | 200 |
|---|
| 2026.06.05 | ₩41,706 | ₩41,706 | ₩41,706 | ₩41,706 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩41,854 | ₩41,854 | ₩41,854 | ₩41,854 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,880 | ₩41,880 | ₩41,787 | ₩41,840 | -0.10% | 1.5천 |
|---|
| 2026.06.02 | ₩41,860 | ₩41,860 | ₩41,860 | ₩41,860 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩41,787 | ₩41,840 | ₩41,787 | ₩41,840 | +0.13% | 1.2천 |
|---|
| 2026.05.29 | ₩41,840 | ₩41,840 | ₩41,840 | ₩41,840 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,813 | ₩41,813 | ₩41,807 | ₩41,807 | -0.02% | 600 |
|---|
| 2026.05.27 | ₩41,780 | ₩41,780 | ₩41,780 | ₩41,780 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩41,733 | ₩41,773 | ₩41,733 | ₩41,773 | +0.10% | 800 |
|---|
| 2026.05.22 | ₩41,740 | ₩41,740 | ₩41,740 | ₩41,740 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩41,639 | ₩41,706 | ₩41,639 | ₩41,706 | +0.16% | 5.1천 |
|---|
| 2026.05.20 | ₩41,693 | ₩41,693 | ₩41,693 | ₩41,693 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩41,588 | ₩41,666 | ₩41,588 | ₩41,626 | +0.09% | 1.3천 |
|---|
| 2026.05.18 | ₩41,639 | ₩41,679 | ₩41,626 | ₩41,659 | +0.05% | 13.5만 |
|---|
| 2026.05.15 | ₩41,666 | ₩41,666 | ₩41,626 | ₩41,659 | -0.02% | 2.8천 |
|---|
| 2026.05.14 | ₩41,666 | ₩41,699 | ₩41,652 | ₩41,699 | +0.08% | 1.2천 |
|---|
| 2026.05.13 | ₩41,666 | ₩41,666 | ₩41,666 | ₩41,666 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩41,559 | ₩41,632 | ₩41,559 | ₩41,632 | +0.18% | 1.2천 |
|---|
| 2026.05.11 | ₩41,612 | ₩41,666 | ₩41,612 | ₩41,666 | +0.13% | 4.6천 |
|---|
| 2026.05.08 | ₩41,612 | ₩41,652 | ₩41,612 | ₩41,652 | +0.10% | 5.3천 |
|---|
| 2026.05.07 | ₩41,559 | ₩41,612 | ₩41,559 | ₩41,612 | +0.13% | 5.4천 |
|---|
| 2026.05.06 | ₩41,606 | ₩41,606 | ₩41,603 | ₩41,603 | -0.01% | 400 |
|---|
| 2026.05.05 | ₩41,492 | ₩41,545 | ₩41,492 | ₩41,545 | +0.13% | 800 |
|---|
| 2026.05.04 | ₩41,679 | ₩41,679 | ₩41,478 | ₩41,478 | -0.48% | 1.1만 |
|---|
| 2026.05.01 | ₩41,492 | ₩41,552 | ₩41,492 | ₩41,539 | +0.11% | 1.8천 |
|---|
| 2026.04.30 | ₩41,438 | ₩41,485 | ₩41,438 | ₩41,485 | +0.11% | 9.2천 |
|---|
| 2026.04.29 | ₩41,398 | ₩41,418 | ₩41,398 | ₩41,418 | +0.05% | 800 |
|---|
| 2026.04.28 | ₩41,425 | ₩41,425 | ₩41,425 | ₩41,425 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩41,398 | ₩41,451 | ₩41,398 | ₩41,451 | +0.13% | 4.8천 |
|---|
| 2026.04.24 | ₩41,384 | ₩41,492 | ₩41,379 | ₩41,451 | +0.16% | 7.8천 |
|---|
| 2026.04.23 | ₩41,398 | ₩41,438 | ₩41,378 | ₩41,378 | -0.05% | 1.5천 |
|---|
| 2026.04.22 | ₩41,411 | ₩41,411 | ₩41,384 | ₩41,398 | -0.03% | 3만 |
|---|
| 2026.04.21 | ₩41,398 | ₩41,398 | ₩41,291 | ₩41,331 | -0.16% | 4.3만 |
|---|
| 2026.04.20 | ₩41,317 | ₩41,425 | ₩41,317 | ₩41,371 | +0.13% | 4.3천 |
|---|
| 2026.04.17 | ₩41,425 | ₩41,438 | ₩41,398 | ₩41,418 | -0.02% | 2.1천 |
|---|
| 2026.04.16 | ₩41,331 | ₩41,344 | ₩41,277 | ₩41,304 | -0.06% | 1만 |
|---|
| 2026.04.15 | ₩41,291 | ₩41,317 | ₩41,271 | ₩41,271 | -0.05% | 1.1천 |
|---|
| 2026.04.14 | ₩41,224 | ₩41,281 | ₩41,157 | ₩41,230 | +0.02% | 1.7천 |
|---|
| 2026.04.13 | ₩41,116 | ₩41,143 | ₩41,023 | ₩41,143 | +0.07% | 3.1천 |
|---|
| 2026.04.10 | ₩41,090 | ₩41,130 | ₩41,070 | ₩41,070 | -0.05% | 8.5천 |
|---|
| 2026.04.09 | ₩40,969 | ₩41,116 | ₩40,969 | ₩41,076 | +0.26% | 8천 |
|---|
| 2026.04.08 | ₩40,944 | ₩41,070 | ₩40,944 | ₩41,043 | +0.24% | 7.6천 |
|---|
| 2026.04.07 | ₩40,755 | ₩40,808 | ₩40,688 | ₩40,779 | +0.06% | 5.1천 |
|---|
| 2026.04.06 | ₩40,875 | ₩40,875 | ₩40,728 | ₩40,769 | -0.26% | 5.1천 |
|---|
| 2026.04.02 | ₩40,835 | ₩40,835 | ₩40,721 | ₩40,721 | -0.28% | 6.4천 |
|---|
| 2026.04.01 | ₩40,741 | ₩40,795 | ₩40,728 | ₩40,728 | -0.03% | 3.5천 |
|---|
| 2026.03.31 | ₩40,567 | ₩40,635 | ₩40,567 | ₩40,635 | +0.17% | 400 |
|---|
| 2026.03.30 | ₩40,446 | ₩40,513 | ₩40,399 | ₩40,399 | -0.12% | 4천 |
|---|
| 2026.03.27 | ₩40,540 | ₩40,554 | ₩40,460 | ₩40,460 | -0.20% | 6.2천 |
|---|
| 2026.03.26 | ₩40,527 | ₩40,714 | ₩40,473 | ₩40,554 | +0.07% | 1.3만 |
|---|
| 2026.03.25 | ₩40,768 | ₩40,768 | ₩40,661 | ₩40,768 | 0.00% | 1.4만 |
|---|
| 2026.03.24 | ₩40,641 | ₩40,728 | ₩40,639 | ₩40,674 | +0.08% | 1.3만 |
|---|
| 2026.03.23 | ₩40,755 | ₩40,808 | ₩40,688 | ₩40,714 | -0.10% | 1.8만 |
|---|
| 2026.03.20 | ₩40,674 | ₩40,675 | ₩40,582 | ₩40,582 | -0.23% | 1만 |
|---|
| 2026.03.19 | ₩40,674 | ₩40,795 | ₩40,621 | ₩40,721 | +0.12% | 9.2천 |
|---|
| 2026.03.18 | ₩40,862 | ₩40,862 | ₩40,795 | ₩40,795 | -0.16% | 3.2천 |
|---|
| 2026.03.17 | ₩40,942 | ₩40,956 | ₩40,822 | ₩40,875 | -0.16% | 1.3만 |
|---|
| 2026.03.16 | ₩40,862 | ₩40,875 | ₩40,835 | ₩40,868 | +0.02% | 1만 |
|---|
| 2026.03.13 | ₩40,862 | ₩40,862 | ₩40,697 | ₩40,741 | -0.30% | 1.1만 |
|---|
| 2026.03.12 | ₩40,942 | ₩40,942 | ₩40,808 | ₩40,822 | -0.29% | 1만 |
|---|
| 2026.03.11 | ₩40,889 | ₩40,929 | ₩40,836 | ₩40,902 | +0.03% | 5.9천 |
|---|
| 2026.03.10 | ₩40,929 | ₩41,009 | ₩40,929 | ₩40,935 | +0.02% | 1.9만 |
|---|
| 2026.03.09 | ₩40,781 | ₩40,921 | ₩40,781 | ₩40,921 | +0.34% | 2.4천 |
|---|
| 2026.03.06 | ₩40,842 | ₩40,942 | ₩40,842 | ₩40,895 | +0.13% | 3.5천 |
|---|
| 2026.03.05 | ₩40,969 | ₩41,023 | ₩40,902 | ₩40,902 | -0.16% | 3.3만 |
|---|
| 2026.03.04 | ₩41,029 | ₩41,076 | ₩41,016 | ₩41,016 | -0.03% | 2.6만 |
|---|
| 2026.03.03 | ₩40,889 | ₩40,996 | ₩40,862 | ₩40,982 | +0.23% | 1만 |
|---|
| 2026.03.02 | ₩41,023 | ₩41,102 | ₩41,003 | ₩41,023 | 0.00% | 3.2만 |
|---|
| 2026.02.27 | ₩40,989 | ₩41,090 | ₩40,956 | ₩41,029 | +0.10% | 6.8만 |
|---|
| 2026.02.26 | ₩41,116 | ₩41,130 | ₩41,009 | ₩41,083 | -0.08% | 1.2만 |
|---|
| 2026.02.25 | ₩41,076 | ₩41,103 | ₩41,076 | ₩41,082 | +0.01% | 500 |
|---|
| 2026.02.24 | ₩40,976 | ₩41,088 | ₩40,976 | ₩41,036 | +0.15% | 2.6만 |
|---|
| 2026.02.23 | ₩41,076 | ₩41,090 | ₩40,956 | ₩41,009 | -0.16% | 3.9만 |
|---|
| 2026.02.20 | ₩41,024 | ₩41,143 | ₩40,996 | ₩41,063 | +0.09% | 11.4만 |
|---|
| 2026.02.19 | ₩41,070 | ₩41,076 | ₩40,982 | ₩41,023 | -0.11% | 9.1천 |
|---|
| 2026.02.18 | ₩40,982 | ₩41,023 | ₩40,982 | ₩41,003 | +0.05% | 5천 |
|---|
| 2026.02.17 | ₩40,956 | ₩41,049 | ₩40,956 | ₩41,016 | +0.15% | 2.8천 |
|---|
| 2026.02.13 | ₩40,969 | ₩41,016 | ₩40,969 | ₩41,001 | +0.08% | 600 |
|---|
| 2026.02.12 | ₩40,942 | ₩41,023 | ₩40,942 | ₩40,969 | +0.07% | 4.5천 |
|---|
| 2026.02.11 | ₩41,036 | ₩41,036 | ₩40,942 | ₩40,942 | -0.23% | 1.4천 |
|---|
| 2026.02.10 | ₩40,989 | ₩41,016 | ₩40,929 | ₩40,982 | -0.02% | 8.4천 |
|---|
| 2026.02.09 | ₩40,969 | ₩41,008 | ₩40,942 | ₩40,942 | -0.07% | 2.2천 |
|---|
| 2026.02.06 | ₩40,902 | ₩40,969 | ₩40,902 | ₩40,969 | +0.16% | 2.3만 |
|---|
| 2026.02.05 | ₩40,862 | ₩40,862 | ₩40,822 | ₩40,854 | -0.02% | 6.3천 |
|---|
| 2026.02.04 | ₩40,929 | ₩40,929 | ₩40,862 | ₩40,895 | -0.08% | 2.6천 |
|---|
| 2026.02.03 | ₩40,902 | ₩40,915 | ₩40,882 | ₩40,882 | -0.05% | 1.8천 |
|---|
| 2026.02.02 | ₩40,935 | ₩40,935 | ₩40,889 | ₩40,915 | -0.05% | 1.7만 |
|---|
| 2026.01.30 | ₩40,875 | ₩40,942 | ₩40,875 | ₩40,942 | +0.16% | 3.5천 |
|---|
| 2026.01.29 | ₩40,889 | ₩40,919 | ₩40,808 | ₩40,919 | +0.08% | 5.6천 |
|---|
| 2026.01.28 | ₩40,768 | ₩40,914 | ₩40,768 | ₩40,909 | +0.35% | 1.1만 |
|---|
| 2026.01.27 | ₩40,875 | ₩40,909 | ₩40,875 | ₩40,909 | +0.08% | 100 |
|---|
| 2026.01.26 | ₩40,902 | ₩40,902 | ₩40,862 | ₩40,895 | -0.02% | 1천 |
|---|
| 2026.01.23 | ₩40,835 | ₩40,918 | ₩40,835 | ₩40,870 | +0.09% | 1.4천 |
|---|
| 2026.01.22 | ₩40,848 | ₩40,868 | ₩40,848 | ₩40,855 | +0.02% | 300 |
|---|
| 2026.01.21 | ₩40,768 | ₩40,801 | ₩40,755 | ₩40,795 | +0.07% | 1만 |
|---|
| 2026.01.20 | ₩40,741 | ₩40,745 | ₩40,714 | ₩40,741 | 0.00% | 2.5천 |
|---|
| 2026.01.16 | ₩40,795 | ₩40,835 | ₩40,795 | ₩40,808 | +0.03% | 1만 |
|---|
| 2026.01.15 | ₩40,844 | ₩40,846 | ₩40,768 | ₩40,828 | -0.04% | 8천 |
|---|
| 2026.01.14 | ₩40,728 | ₩40,788 | ₩40,728 | ₩40,788 | +0.15% | 2.1천 |
|---|
| 2026.01.13 | ₩40,781 | ₩40,822 | ₩40,755 | ₩40,822 | +0.10% | 3.1천 |
|---|
| 2026.01.12 | ₩40,795 | ₩40,828 | ₩40,795 | ₩40,828 | +0.08% | 100 |
|---|
| 2026.01.09 | ₩40,768 | ₩40,835 | ₩40,755 | ₩40,828 | +0.15% | 27.9만 |
|---|
| 2026.01.08 | ₩40,848 | ₩40,848 | ₩40,755 | ₩40,788 | -0.15% | 5.8천 |
|---|
| 2026.01.07 | ₩40,755 | ₩40,755 | ₩40,714 | ₩40,741 | -0.03% | 8.4천 |
|---|
| 2026.01.06 | ₩40,741 | ₩40,755 | ₩40,728 | ₩40,755 | +0.03% | 9.8만 |
|---|
| 2026.01.05 | ₩40,714 | ₩40,768 | ₩40,701 | ₩40,728 | +0.03% | 4.1천 |
|---|
| 2026.01.02 | ₩40,714 | ₩40,729 | ₩40,714 | ₩40,729 | +0.04% | 200 |
|---|
| 2025.12.31 | ₩40,701 | ₩40,741 | ₩40,688 | ₩40,710 | +0.02% | 5.9천 |
|---|
| 2025.12.30 | ₩40,688 | ₩40,755 | ₩40,688 | ₩40,708 | +0.05% | 1천 |
|---|
| 2025.12.29 | ₩40,755 | ₩40,755 | ₩40,674 | ₩40,714 | -0.10% | 1.5만 |
|---|
| 2025.12.26 | ₩40,674 | ₩40,708 | ₩40,674 | ₩40,708 | +0.08% | 600 |
|---|
| 2025.12.24 | ₩40,661 | ₩40,694 | ₩40,661 | ₩40,694 | +0.08% | 300 |
|---|
| 2025.12.23 | ₩40,647 | ₩40,681 | ₩40,634 | ₩40,681 | +0.08% | 6천 |
|---|
| 2025.12.22 | ₩40,621 | ₩40,657 | ₩40,621 | ₩40,657 | +0.09% | 100 |
|---|
| 2025.12.19 | ₩40,600 | ₩40,614 | ₩40,555 | ₩40,614 | +0.03% | 1.2천 |
|---|
| 2025.12.18 | ₩40,554 | ₩40,554 | ₩40,500 | ₩40,533 | -0.05% | 7.7천 |
|---|
| 2025.12.17 | ₩40,547 | ₩40,547 | ₩40,473 | ₩40,487 | -0.15% | 1천 |
|---|
| 2025.12.16 | ₩40,487 | ₩40,540 | ₩40,487 | ₩40,540 | +0.13% | 1.2만 |
|---|
| 2025.12.15 | ₩40,513 | ₩40,547 | ₩40,513 | ₩40,547 | +0.08% | 500 |
|---|
| 2025.12.12 | ₩40,540 | ₩40,540 | ₩40,500 | ₩40,525 | -0.04% | 8.1천 |
|---|
| 2025.12.11 | ₩40,540 | ₩40,558 | ₩40,513 | ₩40,558 | +0.04% | 9.8천 |
|---|
| 2025.12.10 | ₩40,473 | ₩40,527 | ₩40,446 | ₩40,527 | +0.13% | 1.5만 |
|---|
| 2025.12.09 | ₩40,487 | ₩40,513 | ₩40,473 | ₩40,497 | +0.03% | 5.6천 |
|---|
| 2025.12.08 | ₩40,473 | ₩40,484 | ₩40,473 | ₩40,484 | +0.03% | 300 |
|---|
| 2025.12.05 | ₩40,500 | ₩40,513 | ₩40,487 | ₩40,489 | -0.03% | 2.9천 |
|---|
| 2025.12.04 | ₩40,446 | ₩40,487 | ₩40,446 | ₩40,480 | +0.08% | 400 |
|---|
| 2025.12.03 | ₩40,442 | ₩40,458 | ₩40,406 | ₩40,458 | +0.04% | 2.1천 |
|---|
| 2025.12.02 | ₩40,446 | ₩40,446 | ₩40,406 | ₩40,433 | -0.03% | 3.4천 |
|---|
| 2025.12.01 | ₩40,406 | ₩40,433 | ₩40,406 | ₩40,407 | +0.00% | 700 |
|---|
| 2025.11.28 | ₩40,366 | ₩40,433 | ₩40,366 | ₩40,433 | +0.17% | 200 |
|---|
| 2025.11.26 | ₩40,353 | ₩40,420 | ₩40,353 | ₩40,391 | +0.10% | 2천 |
|---|
| 2025.11.25 | ₩40,245 | ₩40,366 | ₩40,245 | ₩40,328 | +0.21% | 5.5천 |
|---|
| 2025.11.24 | ₩40,225 | ₩40,326 | ₩40,225 | ₩40,275 | +0.12% | 7.1천 |
|---|
| 2025.11.21 | ₩40,098 | ₩40,198 | ₩40,098 | ₩40,147 | +0.12% | 5.5천 |
|---|
| 2025.11.20 | ₩40,265 | ₩40,286 | ₩40,044 | ₩40,064 | -0.50% | 6.1천 |
|---|
| 2025.11.19 | ₩40,165 | ₩40,178 | ₩40,111 | ₩40,165 | 0.00% | 2.5천 |
|---|
| 2025.11.18 | ₩40,177 | ₩40,177 | ₩40,146 | ₩40,146 | -0.08% | 200 |
|---|
| 2025.11.17 | ₩40,232 | ₩40,232 | ₩40,138 | ₩40,190 | -0.10% | 2.7천 |
|---|
| 2025.11.14 | ₩40,232 | ₩40,255 | ₩40,219 | ₩40,255 | +0.06% | 1.3만 |
|---|
| 2025.11.13 | ₩40,232 | ₩40,232 | ₩40,192 | ₩40,223 | -0.02% | 300 |
|---|
| 2025.11.12 | ₩40,286 | ₩40,353 | ₩40,286 | ₩40,324 | +0.10% | 1.3만 |
|---|
| 2025.11.11 | ₩40,303 | ₩40,347 | ₩40,272 | ₩40,330 | +0.07% | 1.1만 |
|---|
| 2025.11.10 | ₩40,259 | ₩40,319 | ₩40,259 | ₩40,319 | +0.15% | 300 |
|---|
| 2025.11.07 | ₩40,125 | ₩40,227 | ₩40,125 | ₩40,227 | +0.25% | 100 |
|---|
| 2025.11.06 | ₩40,231 | ₩40,233 | ₩40,192 | ₩40,205 | -0.06% | 1.2천 |
|---|
| 2025.11.05 | ₩40,339 | ₩40,339 | ₩40,198 | ₩40,261 | -0.19% | 2.9만 |
|---|
| 2025.11.04 | ₩40,219 | ₩40,232 | ₩40,192 | ₩40,228 | +0.02% | 2.8천 |
|---|
| 2025.11.03 | ₩40,263 | ₩40,279 | ₩40,219 | ₩40,279 | +0.04% | 3.8천 |
|---|
| 2025.10.31 | ₩40,310 | ₩40,312 | ₩40,225 | ₩40,269 | -0.10% | 9.2천 |
|---|
| 2025.10.30 | ₩40,233 | ₩40,292 | ₩40,233 | ₩40,272 | +0.10% | 2.1천 |
|---|
| 2025.10.29 | ₩40,312 | ₩40,312 | ₩40,245 | ₩40,279 | -0.08% | 700 |
|---|
| 2025.10.28 | ₩40,311 | ₩40,326 | ₩40,259 | ₩40,288 | -0.06% | 4.3천 |
|---|
| 2025.10.27 | ₩40,406 | ₩40,406 | ₩40,245 | ₩40,292 | -0.28% | 7.6천 |
|---|
| 2025.10.24 | ₩40,219 | ₩40,256 | ₩40,205 | ₩40,253 | +0.09% | 8.2천 |
|---|
| 2025.10.23 | ₩40,158 | ₩40,232 | ₩40,125 | ₩40,192 | +0.08% | 1.1만 |
|---|
| 2025.10.22 | ₩40,151 | ₩40,165 | ₩40,125 | ₩40,125 | -0.07% | 1.5만 |
|---|
| 2025.10.21 | ₩40,193 | ₩40,194 | ₩40,193 | ₩40,194 | +0.00% | 1.8천 |
|---|
| 2025.10.20 | ₩40,125 | ₩40,232 | ₩40,125 | ₩40,172 | +0.12% | 9천 |
|---|
| 2025.10.17 | ₩40,031 | ₩40,125 | ₩40,031 | ₩40,091 | +0.15% | 1.1만 |
|---|
| 2025.10.16 | ₩40,138 | ₩40,138 | ₩40,017 | ₩40,034 | -0.26% | 2.1만 |
|---|
| 2025.10.15 | ₩40,139 | ₩40,139 | ₩40,084 | ₩40,114 | -0.06% | 4.5천 |
|---|
| 2025.10.14 | ₩40,084 | ₩40,111 | ₩40,084 | ₩40,091 | +0.02% | 800 |
|---|
| 2025.10.13 | ₩40,098 | ₩40,111 | ₩40,098 | ₩40,111 | +0.03% | 1.7천 |
|---|
| 2025.10.10 | ₩40,080 | ₩40,080 | ₩40,005 | ₩40,005 | -0.19% | 300 |
|---|