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 | ₩42,677 | ₩42,677 | ₩42,677 | ₩42,677 | 0.00% | 100 |
| 2026.10.08 | ₩42,616 | ₩42,650 | ₩42,603 | ₩42,650 | +0.08% | 700 |
| 2026.10.07 | ₩42,643 | ₩42,650 | ₩42,643 | ₩42,650 | +0.02% | 2.4천 |
| 2026.10.06 | ₩42,663 | ₩42,663 | ₩42,663 | ₩42,663 | 0.00% | 100 |
| 2026.10.05 | ₩42,630 | ₩42,630 | ₩42,549 | ₩42,616 | -0.03% | 700 |
| 2026.10.02 | ₩42,549 | ₩42,590 | ₩42,549 | ₩42,590 | +0.09% | 500 |
| 2026.10.01 | ₩42,469 | ₩42,522 | ₩42,455 | ₩42,522 | +0.13% | 700 |
| 2026.09.30 | ₩42,556 | ₩42,556 | ₩42,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,528 |
| -0.07% |
| 300 |
| 2026.09.29 | ₩42,482 | ₩42,522 | ₩42,469 | ₩42,522 | +0.09% | 1천 |
|---|
| 2026.09.28 | ₩42,482 | ₩42,516 | ₩42,469 | ₩42,516 | +0.08% | 2.9천 |
|---|
| 2026.09.25 | ₩42,496 | ₩42,576 | ₩42,496 | ₩42,556 | +0.14% | 3.7천 |
|---|
| 2026.09.24 | ₩42,443 | ₩42,502 | ₩42,442 | ₩42,502 | +0.14% | 1.7천 |
|---|
| 2026.09.23 | ₩42,482 | ₩42,502 | ₩42,482 | ₩42,502 | +0.05% | 500 |
|---|
| 2026.09.22 | ₩42,469 | ₩42,549 | ₩42,469 | ₩42,549 | +0.19% | 2.5천 |
|---|
| 2026.09.21 | ₩42,536 | ₩42,549 | ₩42,449 | ₩42,509 | -0.06% | 2.4천 |
|---|
| 2026.09.18 | ₩42,402 | ₩42,435 | ₩42,402 | ₩42,435 | +0.08% | 1천 |
|---|
| 2026.09.17 | ₩42,388 | ₩42,469 | ₩42,375 | ₩42,422 | +0.08% | 1만 |
|---|
| 2026.09.16 | ₩42,362 | ₩42,362 | ₩42,362 | ₩42,362 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩42,348 | ₩42,408 | ₩42,348 | ₩42,408 | +0.14% | 4.6천 |
|---|
| 2026.09.14 | ₩42,422 | ₩42,422 | ₩42,362 | ₩42,362 | -0.14% | 800 |
|---|
| 2026.09.11 | ₩42,388 | ₩42,388 | ₩42,388 | ₩42,388 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩42,335 | ₩42,429 | ₩42,321 | ₩42,321 | -0.03% | 900 |
|---|
| 2026.09.09 | ₩42,375 | ₩42,375 | ₩42,375 | ₩42,375 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,462 | ₩42,462 | ₩42,388 | ₩42,388 | -0.17% | 1.9천 |
|---|
| 2026.09.04 | ₩42,442 | ₩42,482 | ₩42,415 | ₩42,476 | +0.08% | 1.2만 |
|---|
| 2026.09.03 | ₩42,496 | ₩42,496 | ₩42,429 | ₩42,469 | -0.06% | 3천 |
|---|
| 2026.09.02 | ₩42,375 | ₩42,442 | ₩42,375 | ₩42,422 | +0.11% | 700 |
|---|
| 2026.09.01 | ₩42,388 | ₩42,388 | ₩42,382 | ₩42,382 | -0.02% | 400 |
|---|
| 2026.08.31 | ₩42,362 | ₩42,423 | ₩42,362 | ₩42,423 | +0.15% | 300 |
|---|
| 2026.08.28 | ₩42,402 | ₩42,415 | ₩42,402 | ₩42,415 | +0.03% | 400 |
|---|
| 2026.08.27 | ₩42,408 | ₩42,469 | ₩42,362 | ₩42,415 | +0.02% | 6.9천 |
|---|
| 2026.08.26 | ₩42,522 | ₩42,522 | ₩42,375 | ₩42,382 | -0.33% | 1.7천 |
|---|
| 2026.08.25 | ₩42,309 | ₩42,368 | ₩42,308 | ₩42,368 | +0.14% | 8천 |
|---|
| 2026.08.24 | ₩42,355 | ₩42,355 | ₩42,355 | ₩42,355 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩42,362 | ₩42,362 | ₩42,362 | ₩42,362 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩42,295 | ₩42,355 | ₩42,295 | ₩42,335 | +0.10% | 800 |
|---|
| 2026.08.19 | ₩42,362 | ₩42,362 | ₩42,308 | ₩42,355 | -0.02% | 6.5천 |
|---|
| 2026.08.18 | ₩42,348 | ₩42,348 | ₩42,281 | ₩42,348 | 0.00% | 500 |
|---|
| 2026.08.17 | ₩42,309 | ₩42,368 | ₩42,309 | ₩42,368 | +0.14% | 600 |
|---|
| 2026.08.14 | ₩42,382 | ₩42,382 | ₩42,382 | ₩42,382 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩42,362 | ₩42,362 | ₩42,362 | ₩42,362 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩42,335 | ₩42,335 | ₩42,281 | ₩42,335 | 0.00% | 1.5천 |
|---|
| 2026.08.11 | ₩42,321 | ₩42,321 | ₩42,295 | ₩42,315 | -0.02% | 1.6천 |
|---|
| 2026.08.10 | ₩42,295 | ₩42,295 | ₩42,295 | ₩42,295 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩42,308 | ₩42,308 | ₩42,308 | ₩42,308 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩42,288 | ₩42,288 | ₩42,281 | ₩42,281 | -0.02% | 300 |
|---|
| 2026.08.05 | ₩42,335 | ₩42,335 | ₩42,227 | ₩42,281 | -0.13% | 500 |
|---|
| 2026.08.04 | ₩42,214 | ₩42,254 | ₩42,214 | ₩42,254 | +0.10% | 200 |
|---|
| 2026.08.03 | ₩42,147 | ₩42,174 | ₩42,147 | ₩42,174 | +0.06% | 3.7만 |
|---|
| 2026.07.31 | ₩41,986 | ₩42,148 | ₩41,986 | ₩42,148 | +0.39% | 4천 |
|---|
| 2026.07.30 | ₩42,013 | ₩42,013 | ₩41,999 | ₩41,999 | -0.03% | 400 |
|---|
| 2026.07.29 | ₩41,986 | ₩41,986 | ₩41,959 | ₩41,959 | -0.06% | 100 |
|---|
| 2026.07.28 | ₩42,018 | ₩42,018 | ₩42,018 | ₩42,018 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩41,946 | ₩41,999 | ₩41,946 | ₩41,997 | +0.12% | 300 |
|---|
| 2026.07.24 | ₩41,939 | ₩41,939 | ₩41,939 | ₩41,939 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩41,912 | ₩41,912 | ₩41,912 | ₩41,912 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩41,979 | ₩42,006 | ₩41,979 | ₩42,006 | +0.06% | 200 |
|---|
| 2026.07.21 | ₩41,986 | ₩41,993 | ₩41,986 | ₩41,993 | +0.02% | 800 |
|---|
| 2026.07.20 | ₩41,932 | ₩41,947 | ₩41,932 | ₩41,947 | +0.04% | 500 |
|---|
| 2026.07.17 | ₩41,939 | ₩41,953 | ₩41,939 | ₩41,953 | +0.03% | 300 |
|---|
| 2026.07.16 | ₩42,020 | ₩42,020 | ₩42,020 | ₩42,020 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩41,986 | ₩42,033 | ₩41,986 | ₩42,033 | +0.11% | 1.6천 |
|---|
| 2026.07.14 | ₩41,973 | ₩42,026 | ₩41,973 | ₩42,026 | +0.13% | 700 |
|---|
| 2026.07.13 | ₩41,973 | ₩41,979 | ₩41,973 | ₩41,979 | +0.02% | 300 |
|---|
| 2026.07.10 | ₩41,986 | ₩42,006 | ₩41,981 | ₩42,006 | +0.05% | 600 |
|---|
| 2026.07.09 | ₩41,946 | ₩42,026 | ₩41,946 | ₩41,993 | +0.11% | 1.7천 |
|---|
| 2026.07.08 | ₩41,852 | ₩41,892 | ₩41,841 | ₩41,892 | +0.10% | 2.8천 |
|---|
| 2026.07.07 | ₩41,892 | ₩41,932 | ₩41,892 | ₩41,932 | +0.10% | 7.3천 |
|---|
| 2026.07.06 | ₩41,798 | ₩41,939 | ₩41,798 | ₩41,939 | +0.34% | 300 |
|---|
| 2026.07.02 | ₩41,906 | ₩41,906 | ₩41,886 | ₩41,886 | -0.05% | 1.1천 |
|---|
| 2026.07.01 | ₩41,839 | ₩41,872 | ₩41,839 | ₩41,872 | +0.08% | 200 |
|---|
| 2026.06.30 | ₩41,852 | ₩41,865 | ₩41,852 | ₩41,865 | +0.03% | 200 |
|---|
| 2026.06.29 | ₩41,879 | ₩41,879 | ₩41,805 | ₩41,839 | -0.10% | 400 |
|---|
| 2026.06.26 | ₩41,758 | ₩41,839 | ₩41,718 | ₩41,718 | -0.10% | 9.5천 |
|---|
| 2026.06.25 | ₩41,852 | ₩41,852 | ₩41,718 | ₩41,772 | -0.19% | 3.6천 |
|---|
| 2026.06.24 | ₩41,839 | ₩41,839 | ₩41,745 | ₩41,765 | -0.18% | 1.1천 |
|---|
| 2026.06.23 | ₩41,772 | ₩41,772 | ₩41,772 | ₩41,772 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩41,865 | ₩41,892 | ₩41,839 | ₩41,839 | -0.06% | 7.3천 |
|---|
| 2026.06.18 | ₩41,731 | ₩41,852 | ₩41,731 | ₩41,852 | +0.29% | 8.2천 |
|---|
| 2026.06.17 | ₩41,691 | ₩41,852 | ₩41,691 | ₩41,792 | +0.24% | 2.2천 |
|---|
| 2026.06.16 | ₩41,953 | ₩41,970 | ₩41,906 | ₩41,906 | -0.11% | 500 |
|---|
| 2026.06.15 | ₩41,865 | ₩41,906 | ₩41,852 | ₩41,906 | +0.10% | 1.9천 |
|---|
| 2026.06.12 | ₩41,758 | ₩41,778 | ₩41,758 | ₩41,778 | +0.05% | 1.9천 |
|---|
| 2026.06.11 | ₩41,624 | ₩41,731 | ₩41,624 | ₩41,731 | +0.26% | 200 |
|---|
| 2026.06.10 | ₩41,691 | ₩41,718 | ₩41,624 | ₩41,651 | -0.10% | 2.2천 |
|---|
| 2026.06.09 | ₩41,731 | ₩41,731 | ₩41,731 | ₩41,731 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩41,785 | ₩41,785 | ₩41,758 | ₩41,758 | -0.06% | 200 |
|---|
| 2026.06.05 | ₩41,731 | ₩41,731 | ₩41,731 | ₩41,731 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩41,879 | ₩41,879 | ₩41,879 | ₩41,879 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩41,906 | ₩41,906 | ₩41,812 | ₩41,865 | -0.10% | 1.5천 |
|---|
| 2026.06.02 | ₩41,886 | ₩41,886 | ₩41,886 | ₩41,886 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩41,812 | ₩41,865 | ₩41,812 | ₩41,865 | +0.13% | 1.2천 |
|---|
| 2026.05.29 | ₩41,865 | ₩41,865 | ₩41,865 | ₩41,865 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩41,839 | ₩41,839 | ₩41,832 | ₩41,832 | -0.02% | 600 |
|---|
| 2026.05.27 | ₩41,805 | ₩41,805 | ₩41,805 | ₩41,805 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩41,758 | ₩41,798 | ₩41,758 | ₩41,798 | +0.10% | 800 |
|---|
| 2026.05.22 | ₩41,765 | ₩41,765 | ₩41,765 | ₩41,765 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩41,664 | ₩41,731 | ₩41,664 | ₩41,731 | +0.16% | 5.1천 |
|---|
| 2026.05.20 | ₩41,718 | ₩41,718 | ₩41,718 | ₩41,718 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩41,613 | ₩41,691 | ₩41,613 | ₩41,651 | +0.09% | 1.3천 |
|---|
| 2026.05.18 | ₩41,664 | ₩41,704 | ₩41,651 | ₩41,684 | +0.05% | 13.5만 |
|---|
| 2026.05.15 | ₩41,691 | ₩41,691 | ₩41,651 | ₩41,684 | -0.02% | 2.8천 |
|---|
| 2026.05.14 | ₩41,691 | ₩41,725 | ₩41,678 | ₩41,725 | +0.08% | 1.2천 |
|---|
| 2026.05.13 | ₩41,691 | ₩41,691 | ₩41,691 | ₩41,691 | 0.00% | 200 |
|---|
| 2026.05.12 | ₩41,584 | ₩41,658 | ₩41,584 | ₩41,658 | +0.18% | 1.2천 |
|---|
| 2026.05.11 | ₩41,637 | ₩41,691 | ₩41,637 | ₩41,691 | +0.13% | 4.6천 |
|---|
| 2026.05.08 | ₩41,637 | ₩41,678 | ₩41,637 | ₩41,678 | +0.10% | 5.3천 |
|---|
| 2026.05.07 | ₩41,584 | ₩41,637 | ₩41,584 | ₩41,637 | +0.13% | 5.4천 |
|---|
| 2026.05.06 | ₩41,631 | ₩41,631 | ₩41,628 | ₩41,628 | -0.01% | 400 |
|---|
| 2026.05.05 | ₩41,517 | ₩41,570 | ₩41,517 | ₩41,570 | +0.13% | 800 |
|---|
| 2026.05.04 | ₩41,704 | ₩41,704 | ₩41,503 | ₩41,503 | -0.48% | 1.1만 |
|---|
| 2026.05.01 | ₩41,517 | ₩41,577 | ₩41,517 | ₩41,564 | +0.11% | 1.8천 |
|---|
| 2026.04.30 | ₩41,463 | ₩41,510 | ₩41,463 | ₩41,510 | +0.11% | 9.2천 |
|---|
| 2026.04.29 | ₩41,423 | ₩41,443 | ₩41,423 | ₩41,443 | +0.05% | 800 |
|---|
| 2026.04.28 | ₩41,450 | ₩41,450 | ₩41,450 | ₩41,450 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩41,423 | ₩41,477 | ₩41,423 | ₩41,477 | +0.13% | 4.8천 |
|---|
| 2026.04.24 | ₩41,409 | ₩41,517 | ₩41,404 | ₩41,477 | +0.16% | 7.8천 |
|---|
| 2026.04.23 | ₩41,423 | ₩41,463 | ₩41,403 | ₩41,403 | -0.05% | 1.5천 |
|---|
| 2026.04.22 | ₩41,436 | ₩41,436 | ₩41,409 | ₩41,423 | -0.03% | 3만 |
|---|
| 2026.04.21 | ₩41,423 | ₩41,423 | ₩41,316 | ₩41,356 | -0.16% | 4.3만 |
|---|
| 2026.04.20 | ₩41,342 | ₩41,450 | ₩41,342 | ₩41,396 | +0.13% | 4.3천 |
|---|
| 2026.04.17 | ₩41,450 | ₩41,463 | ₩41,423 | ₩41,443 | -0.02% | 2.1천 |
|---|
| 2026.04.16 | ₩41,356 | ₩41,369 | ₩41,302 | ₩41,329 | -0.06% | 1만 |
|---|
| 2026.04.15 | ₩41,316 | ₩41,342 | ₩41,295 | ₩41,295 | -0.05% | 1.1천 |
|---|
| 2026.04.14 | ₩41,249 | ₩41,306 | ₩41,181 | ₩41,255 | +0.02% | 1.7천 |
|---|
| 2026.04.13 | ₩41,141 | ₩41,168 | ₩41,047 | ₩41,168 | +0.07% | 3.1천 |
|---|
| 2026.04.10 | ₩41,114 | ₩41,155 | ₩41,094 | ₩41,094 | -0.05% | 8.5천 |
|---|
| 2026.04.09 | ₩40,994 | ₩41,141 | ₩40,994 | ₩41,101 | +0.26% | 8천 |
|---|
| 2026.04.08 | ₩40,968 | ₩41,094 | ₩40,968 | ₩41,068 | +0.24% | 7.6천 |
|---|
| 2026.04.07 | ₩40,779 | ₩40,833 | ₩40,712 | ₩40,803 | +0.06% | 5.1천 |
|---|
| 2026.04.06 | ₩40,900 | ₩40,900 | ₩40,752 | ₩40,794 | -0.26% | 5.1천 |
|---|
| 2026.04.02 | ₩40,860 | ₩40,860 | ₩40,746 | ₩40,746 | -0.28% | 6.4천 |
|---|
| 2026.04.01 | ₩40,766 | ₩40,819 | ₩40,752 | ₩40,752 | -0.03% | 3.5천 |
|---|
| 2026.03.31 | ₩40,591 | ₩40,660 | ₩40,591 | ₩40,660 | +0.17% | 400 |
|---|
| 2026.03.30 | ₩40,471 | ₩40,538 | ₩40,424 | ₩40,424 | -0.12% | 4천 |
|---|
| 2026.03.27 | ₩40,565 | ₩40,578 | ₩40,484 | ₩40,484 | -0.20% | 6.2천 |
|---|
| 2026.03.26 | ₩40,551 | ₩40,739 | ₩40,498 | ₩40,578 | +0.07% | 1.3만 |
|---|
| 2026.03.25 | ₩40,793 | ₩40,793 | ₩40,685 | ₩40,793 | 0.00% | 1.4만 |
|---|
| 2026.03.24 | ₩40,665 | ₩40,752 | ₩40,664 | ₩40,699 | +0.08% | 1.3만 |
|---|
| 2026.03.23 | ₩40,779 | ₩40,833 | ₩40,712 | ₩40,739 | -0.10% | 1.8만 |
|---|
| 2026.03.20 | ₩40,699 | ₩40,700 | ₩40,606 | ₩40,606 | -0.23% | 1만 |
|---|
| 2026.03.19 | ₩40,699 | ₩40,819 | ₩40,645 | ₩40,746 | +0.12% | 9.2천 |
|---|
| 2026.03.18 | ₩40,886 | ₩40,886 | ₩40,819 | ₩40,819 | -0.16% | 3.2천 |
|---|
| 2026.03.17 | ₩40,967 | ₩40,980 | ₩40,846 | ₩40,900 | -0.16% | 1.3만 |
|---|
| 2026.03.16 | ₩40,886 | ₩40,900 | ₩40,860 | ₩40,893 | +0.02% | 1만 |
|---|
| 2026.03.13 | ₩40,886 | ₩40,886 | ₩40,722 | ₩40,766 | -0.30% | 1.1만 |
|---|
| 2026.03.12 | ₩40,967 | ₩40,967 | ₩40,833 | ₩40,846 | -0.29% | 1만 |
|---|
| 2026.03.11 | ₩40,913 | ₩40,954 | ₩40,861 | ₩40,927 | +0.03% | 5.9천 |
|---|
| 2026.03.10 | ₩40,954 | ₩41,034 | ₩40,954 | ₩40,960 | +0.02% | 1.9만 |
|---|
| 2026.03.09 | ₩40,806 | ₩40,945 | ₩40,806 | ₩40,945 | +0.34% | 2.4천 |
|---|
| 2026.03.06 | ₩40,866 | ₩40,967 | ₩40,866 | ₩40,920 | +0.13% | 3.5천 |
|---|
| 2026.03.05 | ₩40,994 | ₩41,047 | ₩40,927 | ₩40,927 | -0.16% | 3.3만 |
|---|
| 2026.03.04 | ₩41,054 | ₩41,101 | ₩41,041 | ₩41,041 | -0.03% | 2.6만 |
|---|
| 2026.03.03 | ₩40,913 | ₩41,021 | ₩40,886 | ₩41,007 | +0.23% | 1만 |
|---|
| 2026.03.02 | ₩41,047 | ₩41,127 | ₩41,027 | ₩41,047 | 0.00% | 3.2만 |
|---|
| 2026.02.27 | ₩41,014 | ₩41,114 | ₩40,980 | ₩41,054 | +0.10% | 6.8만 |
|---|
| 2026.02.26 | ₩41,141 | ₩41,155 | ₩41,034 | ₩41,108 | -0.08% | 1.2만 |
|---|
| 2026.02.25 | ₩41,101 | ₩41,128 | ₩41,101 | ₩41,106 | +0.01% | 500 |
|---|
| 2026.02.24 | ₩41,000 | ₩41,113 | ₩41,000 | ₩41,061 | +0.15% | 2.6만 |
|---|
| 2026.02.23 | ₩41,101 | ₩41,114 | ₩40,980 | ₩41,034 | -0.16% | 3.9만 |
|---|
| 2026.02.20 | ₩41,049 | ₩41,168 | ₩41,021 | ₩41,088 | +0.09% | 11.4만 |
|---|
| 2026.02.19 | ₩41,094 | ₩41,101 | ₩41,007 | ₩41,047 | -0.11% | 9.1천 |
|---|
| 2026.02.18 | ₩41,007 | ₩41,047 | ₩41,007 | ₩41,027 | +0.05% | 5천 |
|---|
| 2026.02.17 | ₩40,980 | ₩41,074 | ₩40,980 | ₩41,041 | +0.15% | 2.8천 |
|---|
| 2026.02.13 | ₩40,994 | ₩41,041 | ₩40,994 | ₩41,026 | +0.08% | 600 |
|---|
| 2026.02.12 | ₩40,967 | ₩41,047 | ₩40,967 | ₩40,994 | +0.07% | 4.5천 |
|---|
| 2026.02.11 | ₩41,061 | ₩41,061 | ₩40,967 | ₩40,967 | -0.23% | 1.4천 |
|---|
| 2026.02.10 | ₩41,014 | ₩41,041 | ₩40,954 | ₩41,007 | -0.02% | 8.4천 |
|---|
| 2026.02.09 | ₩40,994 | ₩41,033 | ₩40,967 | ₩40,967 | -0.07% | 2.2천 |
|---|
| 2026.02.06 | ₩40,927 | ₩40,994 | ₩40,927 | ₩40,994 | +0.16% | 2.3만 |
|---|
| 2026.02.05 | ₩40,886 | ₩40,886 | ₩40,846 | ₩40,878 | -0.02% | 6.3천 |
|---|
| 2026.02.04 | ₩40,954 | ₩40,954 | ₩40,886 | ₩40,920 | -0.08% | 2.6천 |
|---|
| 2026.02.03 | ₩40,927 | ₩40,940 | ₩40,907 | ₩40,907 | -0.05% | 1.8천 |
|---|
| 2026.02.02 | ₩40,960 | ₩40,960 | ₩40,913 | ₩40,940 | -0.05% | 1.7만 |
|---|
| 2026.01.30 | ₩40,900 | ₩40,967 | ₩40,900 | ₩40,967 | +0.16% | 3.5천 |
|---|
| 2026.01.29 | ₩40,913 | ₩40,944 | ₩40,833 | ₩40,944 | +0.08% | 5.6천 |
|---|
| 2026.01.28 | ₩40,793 | ₩40,939 | ₩40,793 | ₩40,933 | +0.35% | 1.1만 |
|---|
| 2026.01.27 | ₩40,900 | ₩40,933 | ₩40,900 | ₩40,933 | +0.08% | 100 |
|---|
| 2026.01.26 | ₩40,927 | ₩40,927 | ₩40,886 | ₩40,920 | -0.02% | 1천 |
|---|
| 2026.01.23 | ₩40,860 | ₩40,943 | ₩40,860 | ₩40,895 | +0.09% | 1.4천 |
|---|
| 2026.01.22 | ₩40,873 | ₩40,893 | ₩40,873 | ₩40,880 | +0.02% | 300 |
|---|
| 2026.01.21 | ₩40,793 | ₩40,826 | ₩40,779 | ₩40,819 | +0.07% | 1만 |
|---|
| 2026.01.20 | ₩40,766 | ₩40,770 | ₩40,739 | ₩40,766 | 0.00% | 2.5천 |
|---|
| 2026.01.16 | ₩40,819 | ₩40,860 | ₩40,819 | ₩40,833 | +0.03% | 1만 |
|---|
| 2026.01.15 | ₩40,869 | ₩40,870 | ₩40,793 | ₩40,853 | -0.04% | 8천 |
|---|
| 2026.01.14 | ₩40,752 | ₩40,813 | ₩40,752 | ₩40,813 | +0.15% | 2.1천 |
|---|
| 2026.01.13 | ₩40,806 | ₩40,846 | ₩40,779 | ₩40,846 | +0.10% | 3.1천 |
|---|
| 2026.01.12 | ₩40,819 | ₩40,853 | ₩40,819 | ₩40,853 | +0.08% | 100 |
|---|
| 2026.01.09 | ₩40,793 | ₩40,860 | ₩40,779 | ₩40,853 | +0.15% | 27.9만 |
|---|
| 2026.01.08 | ₩40,873 | ₩40,873 | ₩40,779 | ₩40,813 | -0.15% | 5.8천 |
|---|
| 2026.01.07 | ₩40,779 | ₩40,779 | ₩40,739 | ₩40,766 | -0.03% | 8.4천 |
|---|
| 2026.01.06 | ₩40,766 | ₩40,779 | ₩40,752 | ₩40,779 | +0.03% | 9.8만 |
|---|
| 2026.01.05 | ₩40,739 | ₩40,793 | ₩40,726 | ₩40,752 | +0.03% | 4.1천 |
|---|
| 2026.01.02 | ₩40,739 | ₩40,754 | ₩40,739 | ₩40,754 | +0.04% | 200 |
|---|
| 2025.12.31 | ₩40,726 | ₩40,766 | ₩40,712 | ₩40,735 | +0.02% | 5.9천 |
|---|
| 2025.12.30 | ₩40,712 | ₩40,779 | ₩40,712 | ₩40,732 | +0.05% | 1천 |
|---|
| 2025.12.29 | ₩40,779 | ₩40,779 | ₩40,699 | ₩40,739 | -0.10% | 1.5만 |
|---|
| 2025.12.26 | ₩40,699 | ₩40,732 | ₩40,699 | ₩40,732 | +0.08% | 600 |
|---|
| 2025.12.24 | ₩40,685 | ₩40,719 | ₩40,685 | ₩40,719 | +0.08% | 300 |
|---|
| 2025.12.23 | ₩40,672 | ₩40,705 | ₩40,659 | ₩40,705 | +0.08% | 6천 |
|---|
| 2025.12.22 | ₩40,645 | ₩40,681 | ₩40,645 | ₩40,681 | +0.09% | 100 |
|---|
| 2025.12.19 | ₩40,625 | ₩40,638 | ₩40,579 | ₩40,638 | +0.03% | 1.2천 |
|---|
| 2025.12.18 | ₩40,578 | ₩40,578 | ₩40,524 | ₩40,558 | -0.05% | 7.7천 |
|---|
| 2025.12.17 | ₩40,571 | ₩40,571 | ₩40,498 | ₩40,511 | -0.15% | 1천 |
|---|
| 2025.12.16 | ₩40,511 | ₩40,565 | ₩40,511 | ₩40,565 | +0.13% | 1.2만 |
|---|
| 2025.12.15 | ₩40,538 | ₩40,571 | ₩40,538 | ₩40,571 | +0.08% | 500 |
|---|
| 2025.12.12 | ₩40,565 | ₩40,565 | ₩40,524 | ₩40,550 | -0.04% | 8.1천 |
|---|
| 2025.12.11 | ₩40,565 | ₩40,582 | ₩40,538 | ₩40,582 | +0.04% | 9.8천 |
|---|
| 2025.12.10 | ₩40,498 | ₩40,551 | ₩40,471 | ₩40,551 | +0.13% | 1.5만 |
|---|
| 2025.12.09 | ₩40,511 | ₩40,538 | ₩40,498 | ₩40,522 | +0.03% | 5.6천 |
|---|
| 2025.12.08 | ₩40,498 | ₩40,508 | ₩40,498 | ₩40,508 | +0.03% | 300 |
|---|
| 2025.12.05 | ₩40,524 | ₩40,538 | ₩40,511 | ₩40,514 | -0.03% | 2.9천 |
|---|
| 2025.12.04 | ₩40,471 | ₩40,511 | ₩40,471 | ₩40,504 | +0.08% | 400 |
|---|
| 2025.12.03 | ₩40,467 | ₩40,483 | ₩40,431 | ₩40,483 | +0.04% | 2.1천 |
|---|
| 2025.12.02 | ₩40,471 | ₩40,471 | ₩40,431 | ₩40,457 | -0.03% | 3.4천 |
|---|
| 2025.12.01 | ₩40,431 | ₩40,457 | ₩40,431 | ₩40,432 | +0.00% | 700 |
|---|
| 2025.11.28 | ₩40,390 | ₩40,457 | ₩40,390 | ₩40,457 | +0.17% | 200 |
|---|
| 2025.11.26 | ₩40,377 | ₩40,444 | ₩40,377 | ₩40,416 | +0.10% | 2천 |
|---|
| 2025.11.25 | ₩40,270 | ₩40,390 | ₩40,270 | ₩40,353 | +0.21% | 5.5천 |
|---|
| 2025.11.24 | ₩40,250 | ₩40,350 | ₩40,250 | ₩40,299 | +0.12% | 7.1천 |
|---|
| 2025.11.21 | ₩40,122 | ₩40,223 | ₩40,122 | ₩40,172 | +0.12% | 5.5천 |
|---|
| 2025.11.20 | ₩40,290 | ₩40,310 | ₩40,068 | ₩40,089 | -0.50% | 6.1천 |
|---|
| 2025.11.19 | ₩40,189 | ₩40,203 | ₩40,136 | ₩40,189 | 0.00% | 2.5천 |
|---|
| 2025.11.18 | ₩40,201 | ₩40,201 | ₩40,170 | ₩40,170 | -0.08% | 200 |
|---|
| 2025.11.17 | ₩40,256 | ₩40,256 | ₩40,162 | ₩40,215 | -0.10% | 2.7천 |
|---|
| 2025.11.14 | ₩40,256 | ₩40,279 | ₩40,243 | ₩40,279 | +0.06% | 1.3만 |
|---|
| 2025.11.13 | ₩40,256 | ₩40,256 | ₩40,216 | ₩40,247 | -0.02% | 300 |
|---|
| 2025.11.12 | ₩40,310 | ₩40,377 | ₩40,310 | ₩40,349 | +0.10% | 1.3만 |
|---|
| 2025.11.11 | ₩40,327 | ₩40,372 | ₩40,296 | ₩40,354 | +0.07% | 1.1만 |
|---|
| 2025.11.10 | ₩40,283 | ₩40,343 | ₩40,283 | ₩40,343 | +0.15% | 300 |
|---|
| 2025.11.07 | ₩40,149 | ₩40,251 | ₩40,149 | ₩40,251 | +0.25% | 100 |
|---|
| 2025.11.06 | ₩40,255 | ₩40,258 | ₩40,216 | ₩40,229 | -0.06% | 1.2천 |
|---|
| 2025.11.05 | ₩40,363 | ₩40,363 | ₩40,223 | ₩40,286 | -0.19% | 2.9만 |
|---|
| 2025.11.04 | ₩40,243 | ₩40,256 | ₩40,216 | ₩40,252 | +0.02% | 2.8천 |
|---|
| 2025.11.03 | ₩40,287 | ₩40,303 | ₩40,243 | ₩40,303 | +0.04% | 3.8천 |
|---|
| 2025.10.31 | ₩40,334 | ₩40,337 | ₩40,250 | ₩40,294 | -0.10% | 9.2천 |
|---|
| 2025.10.30 | ₩40,258 | ₩40,317 | ₩40,258 | ₩40,296 | +0.10% | 2.1천 |
|---|
| 2025.10.29 | ₩40,337 | ₩40,337 | ₩40,270 | ₩40,303 | -0.08% | 700 |
|---|
| 2025.10.28 | ₩40,335 | ₩40,350 | ₩40,283 | ₩40,313 | -0.06% | 4.3천 |
|---|
| 2025.10.27 | ₩40,431 | ₩40,431 | ₩40,270 | ₩40,317 | -0.28% | 7.6천 |
|---|
| 2025.10.24 | ₩40,243 | ₩40,280 | ₩40,229 | ₩40,278 | +0.09% | 8.2천 |
|---|
| 2025.10.23 | ₩40,182 | ₩40,256 | ₩40,149 | ₩40,216 | +0.08% | 1.1만 |
|---|
| 2025.10.22 | ₩40,176 | ₩40,189 | ₩40,149 | ₩40,149 | -0.07% | 1.5만 |
|---|
| 2025.10.21 | ₩40,217 | ₩40,219 | ₩40,217 | ₩40,219 | +0.00% | 1.8천 |
|---|
| 2025.10.20 | ₩40,149 | ₩40,256 | ₩40,149 | ₩40,196 | +0.12% | 9천 |
|---|
| 2025.10.17 | ₩40,055 | ₩40,149 | ₩40,055 | ₩40,115 | +0.15% | 1.1만 |
|---|
| 2025.10.16 | ₩40,162 | ₩40,162 | ₩40,042 | ₩40,058 | -0.26% | 2.1만 |
|---|
| 2025.10.15 | ₩40,164 | ₩40,164 | ₩40,109 | ₩40,138 | -0.06% | 4.5천 |
|---|
| 2025.10.14 | ₩40,109 | ₩40,136 | ₩40,109 | ₩40,115 | +0.02% | 800 |
|---|
| 2025.10.13 | ₩40,122 | ₩40,136 | ₩40,122 | ₩40,136 | +0.03% | 1.7천 |
|---|
| 2025.10.10 | ₩40,105 | ₩40,105 | ₩40,030 | ₩40,030 | -0.19% | 300 |
|---|