시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Max Buffer ETF - January 과거 주가
FT Vest U.S. Equity Max Buffer ETF - January · JANM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Max Buffer ETF - January · JANM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,261 | ₩46,321 | ₩46,261 | ₩46,321 | +0.13% | 200 |
| 2026.10.08 | ₩46,047 | ₩46,261 | ₩46,047 | ₩46,261 | +0.47% | 1.3천 |
| 2026.10.07 | ₩46,207 | ₩46,288 | ₩46,207 | ₩46,288 | +0.17% | 700 |
| 2026.10.06 | ₩46,248 | ₩46,308 | ₩46,234 | ₩46,308 | +0.13% | 3.2천 |
| 2026.10.05 | ₩46,261 | ₩46,261 | ₩46,181 | ₩46,248 | -0.03% | 5.8천 |
| 2026.10.02 | ₩46,214 | ₩46,214 | ₩46,167 | ₩46,214 | 0.00% | 1천 |
| 2026.10.01 | ₩46,114 | ₩46,127 | ₩46,114 | ₩46,127 | +0.03% | 7.4천 |
| 2026.09.30 | ₩46,140 | ₩46,140 | ₩46,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,100 |
| -0.09% |
| 600 |
| 2026.09.29 | ₩46,114 | ₩46,154 | ₩46,100 | ₩46,100 | -0.03% | 2천 |
|---|
| 2026.09.28 | ₩46,127 | ₩46,167 | ₩46,127 | ₩46,140 | +0.03% | 4.2천 |
|---|
| 2026.09.25 | ₩46,006 | ₩46,199 | ₩46,006 | ₩46,199 | +0.42% | 4.6천 |
|---|
| 2026.09.24 | ₩46,060 | ₩46,120 | ₩46,060 | ₩46,120 | +0.13% | 600 |
|---|
| 2026.09.23 | ₩46,127 | ₩46,140 | ₩46,127 | ₩46,140 | +0.03% | 500 |
|---|
| 2026.09.22 | ₩46,127 | ₩46,167 | ₩46,114 | ₩46,167 | +0.09% | 700 |
|---|
| 2026.09.21 | ₩46,167 | ₩46,167 | ₩46,134 | ₩46,134 | -0.07% | 300 |
|---|
| 2026.09.18 | ₩46,047 | ₩46,047 | ₩46,040 | ₩46,040 | -0.01% | 2.4천 |
|---|
| 2026.09.17 | ₩46,026 | ₩46,033 | ₩45,979 | ₩46,033 | +0.01% | 1.8천 |
|---|
| 2026.09.16 | ₩46,047 | ₩46,047 | ₩45,933 | ₩45,933 | -0.25% | 500 |
|---|
| 2026.09.15 | ₩45,926 | ₩45,953 | ₩45,912 | ₩45,926 | 0.00% | 9.1천 |
|---|
| 2026.09.14 | ₩45,953 | ₩46,000 | ₩45,892 | ₩46,000 | +0.10% | 3.1천 |
|---|
| 2026.09.11 | ₩45,993 | ₩46,060 | ₩45,979 | ₩46,026 | +0.07% | 4.6천 |
|---|
| 2026.09.10 | ₩45,946 | ₩45,946 | ₩45,946 | ₩45,946 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩46,033 | ₩46,033 | ₩45,993 | ₩45,993 | -0.09% | 1.8천 |
|---|
| 2026.09.08 | ₩46,020 | ₩46,020 | ₩46,020 | ₩46,020 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩46,053 | ₩46,053 | ₩46,053 | ₩46,053 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩46,060 | ₩46,060 | ₩46,060 | ₩46,060 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩45,939 | ₩45,973 | ₩45,939 | ₩45,973 | +0.07% | 400 |
|---|
| 2026.09.01 | ₩45,939 | ₩45,939 | ₩45,939 | ₩45,939 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩45,979 | ₩45,979 | ₩45,979 | ₩45,979 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,966 | ₩46,047 | ₩45,966 | ₩46,000 | +0.07% | 800 |
|---|
| 2026.08.27 | ₩45,979 | ₩45,979 | ₩45,979 | ₩45,979 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩46,140 | ₩46,140 | ₩45,946 | ₩45,946 | -0.42% | 1천 |
|---|
| 2026.08.25 | ₩45,926 | ₩45,933 | ₩45,912 | ₩45,912 | -0.03% | 500 |
|---|
| 2026.08.24 | ₩45,872 | ₩45,906 | ₩45,872 | ₩45,906 | +0.07% | 400 |
|---|
| 2026.08.21 | ₩45,886 | ₩45,886 | ₩45,886 | ₩45,886 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩45,912 | ₩45,912 | ₩45,894 | ₩45,894 | -0.04% | 400 |
|---|
| 2026.08.19 | ₩45,906 | ₩45,912 | ₩45,879 | ₩45,899 | -0.01% | 700 |
|---|
| 2026.08.18 | ₩45,899 | ₩45,899 | ₩45,899 | ₩45,899 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,946 | ₩45,946 | ₩45,886 | ₩45,886 | -0.13% | 1.1천 |
|---|
| 2026.08.14 | ₩45,886 | ₩45,946 | ₩45,886 | ₩45,946 | +0.13% | 5.1천 |
|---|
| 2026.08.13 | ₩45,886 | ₩45,933 | ₩45,872 | ₩45,933 | +0.10% | 1.9천 |
|---|
| 2026.08.12 | ₩45,899 | ₩45,899 | ₩45,899 | ₩45,899 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩45,872 | ₩45,872 | ₩45,819 | ₩45,872 | 0.00% | 5천 |
|---|
| 2026.08.10 | ₩45,953 | ₩45,953 | ₩45,852 | ₩45,852 | -0.22% | 500 |
|---|
| 2026.08.07 | ₩45,825 | ₩45,859 | ₩45,819 | ₩45,859 | +0.07% | 900 |
|---|
| 2026.08.06 | ₩45,825 | ₩45,825 | ₩45,825 | ₩45,825 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩45,825 | ₩45,825 | ₩45,825 | ₩45,825 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,711 | ₩45,832 | ₩45,711 | ₩45,832 | +0.26% | 1.5천 |
|---|
| 2026.08.03 | ₩45,671 | ₩45,738 | ₩45,671 | ₩45,738 | +0.15% | 200 |
|---|
| 2026.07.31 | ₩45,524 | ₩45,639 | ₩45,524 | ₩45,639 | +0.25% | 700 |
|---|
| 2026.07.30 | ₩45,349 | ₩45,530 | ₩45,349 | ₩45,530 | +0.40% | 600 |
|---|
| 2026.07.29 | ₩45,497 | ₩45,497 | ₩45,403 | ₩45,403 | -0.21% | 300 |
|---|
| 2026.07.28 | ₩45,349 | ₩45,530 | ₩45,349 | ₩45,530 | +0.40% | 400 |
|---|
| 2026.07.27 | ₩45,470 | ₩45,477 | ₩45,470 | ₩45,477 | +0.01% | 1.8천 |
|---|
| 2026.07.24 | ₩45,470 | ₩45,470 | ₩45,470 | ₩45,470 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩45,416 | ₩45,431 | ₩45,416 | ₩45,431 | +0.03% | 100 |
|---|
| 2026.07.22 | ₩45,510 | ₩45,550 | ₩45,499 | ₩45,550 | +0.09% | 300 |
|---|
| 2026.07.21 | ₩45,530 | ₩45,530 | ₩45,530 | ₩45,530 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,403 | ₩45,524 | ₩45,403 | ₩45,503 | +0.22% | 1.7천 |
|---|
| 2026.07.17 | ₩45,430 | ₩45,483 | ₩45,430 | ₩45,483 | +0.12% | 700 |
|---|
| 2026.07.16 | ₩45,544 | ₩45,544 | ₩45,544 | ₩45,544 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,537 | ₩45,570 | ₩45,524 | ₩45,570 | +0.07% | 700 |
|---|
| 2026.07.14 | ₩45,550 | ₩45,550 | ₩45,499 | ₩45,550 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩45,483 | ₩45,518 | ₩45,483 | ₩45,518 | +0.08% | 300 |
|---|
| 2026.07.10 | ₩45,570 | ₩45,570 | ₩45,570 | ₩45,570 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩45,483 | ₩45,530 | ₩45,483 | ₩45,524 | +0.09% | 800 |
|---|
| 2026.07.08 | ₩45,430 | ₩45,430 | ₩45,363 | ₩45,416 | -0.03% | 300 |
|---|
| 2026.07.07 | ₩45,416 | ₩45,477 | ₩45,403 | ₩45,470 | +0.12% | 5.1천 |
|---|
| 2026.07.06 | ₩45,483 | ₩45,483 | ₩45,483 | ₩45,483 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩45,398 | ₩45,398 | ₩45,398 | ₩45,398 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩45,410 | ₩45,416 | ₩45,349 | ₩45,410 | 0.00% | 1.1천 |
|---|
| 2026.06.30 | ₩45,322 | ₩45,383 | ₩45,322 | ₩45,383 | +0.13% | 6.7천 |
|---|
| 2026.06.29 | ₩45,329 | ₩45,376 | ₩45,296 | ₩45,343 | +0.03% | 800 |
|---|
| 2026.06.26 | ₩45,255 | ₩45,255 | ₩45,202 | ₩45,202 | -0.12% | 700 |
|---|
| 2026.06.25 | ₩45,255 | ₩45,255 | ₩45,255 | ₩45,255 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩45,215 | ₩45,255 | ₩45,215 | ₩45,255 | +0.09% | 400 |
|---|
| 2026.06.23 | ₩45,255 | ₩45,255 | ₩45,255 | ₩45,255 | 0.00% | 600 |
|---|
| 2026.06.22 | ₩45,322 | ₩45,356 | ₩45,322 | ₩45,356 | +0.07% | 300 |
|---|
| 2026.06.18 | ₩45,322 | ₩45,376 | ₩45,322 | ₩45,376 | +0.12% | 400 |
|---|
| 2026.06.17 | ₩45,336 | ₩45,336 | ₩45,302 | ₩45,302 | -0.07% | 200 |
|---|
| 2026.06.16 | ₩45,377 | ₩45,416 | ₩45,376 | ₩45,416 | +0.09% | 300 |
|---|
| 2026.06.15 | ₩45,416 | ₩45,416 | ₩45,416 | ₩45,416 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩45,229 | ₩45,275 | ₩45,229 | ₩45,275 | +0.10% | 500 |
|---|
| 2026.06.11 | ₩45,188 | ₩45,215 | ₩45,182 | ₩45,215 | +0.06% | 1.1천 |
|---|
| 2026.06.10 | ₩45,202 | ₩45,202 | ₩45,094 | ₩45,108 | -0.21% | 2.1천 |
|---|
| 2026.06.09 | ₩45,094 | ₩45,222 | ₩45,064 | ₩45,222 | +0.28% | 1.7천 |
|---|
| 2026.06.08 | ₩45,242 | ₩45,289 | ₩45,242 | ₩45,262 | +0.04% | 500 |
|---|
| 2026.06.05 | ₩45,229 | ₩45,282 | ₩45,229 | ₩45,229 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩45,564 | ₩45,564 | ₩45,336 | ₩45,389 | -0.38% | 700 |
|---|
| 2026.06.03 | ₩45,383 | ₩45,383 | ₩45,383 | ₩45,383 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,229 | ₩45,403 | ₩45,229 | ₩45,403 | +0.39% | 2.3천 |
|---|
| 2026.06.01 | ₩45,081 | ₩45,430 | ₩45,081 | ₩45,383 | +0.67% | 6.2천 |
|---|
| 2026.05.29 | ₩45,322 | ₩45,381 | ₩45,322 | ₩45,376 | +0.12% | 1.9천 |
|---|
| 2026.05.28 | ₩45,296 | ₩45,329 | ₩45,289 | ₩45,329 | +0.07% | 3.1천 |
|---|
| 2026.05.27 | ₩45,322 | ₩45,322 | ₩45,255 | ₩45,296 | -0.06% | 2천 |
|---|
| 2026.05.26 | ₩45,255 | ₩45,296 | ₩45,245 | ₩45,296 | +0.09% | 1.4천 |
|---|
| 2026.05.22 | ₩45,249 | ₩45,249 | ₩45,249 | ₩45,249 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩45,195 | ₩45,202 | ₩45,175 | ₩45,202 | +0.01% | 3.9천 |
|---|
| 2026.05.20 | ₩45,188 | ₩45,188 | ₩45,188 | ₩45,188 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩45,128 | ₩45,128 | ₩45,128 | ₩45,128 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩45,135 | ₩45,162 | ₩45,121 | ₩45,162 | +0.06% | 5.6만 |
|---|
| 2026.05.15 | ₩45,155 | ₩45,155 | ₩45,155 | ₩45,155 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩45,175 | ₩45,208 | ₩45,175 | ₩45,208 | +0.07% | 1천 |
|---|
| 2026.05.13 | ₩45,175 | ₩45,175 | ₩45,175 | ₩45,175 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩45,068 | ₩45,135 | ₩45,068 | ₩45,135 | +0.15% | 200 |
|---|
| 2026.05.11 | ₩45,168 | ₩45,168 | ₩45,168 | ₩45,168 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩45,108 | ₩45,155 | ₩45,108 | ₩45,155 | +0.10% | 300 |
|---|
| 2026.05.07 | ₩45,097 | ₩45,101 | ₩45,068 | ₩45,101 | +0.01% | 1천 |
|---|
| 2026.05.06 | ₩45,101 | ₩45,108 | ₩45,068 | ₩45,108 | +0.01% | 2.4천 |
|---|
| 2026.05.05 | ₩45,027 | ₩45,027 | ₩45,027 | ₩45,027 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩44,947 | ₩44,947 | ₩44,947 | ₩44,947 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩45,001 | ₩45,007 | ₩44,974 | ₩45,007 | +0.01% | 1.7천 |
|---|
| 2026.04.30 | ₩44,853 | ₩44,934 | ₩44,853 | ₩44,934 | +0.18% | 100 |
|---|
| 2026.04.29 | ₩44,826 | ₩44,880 | ₩44,826 | ₩44,873 | +0.10% | 600 |
|---|
| 2026.04.28 | ₩44,880 | ₩44,880 | ₩44,880 | ₩44,880 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩44,900 | ₩44,900 | ₩44,900 | ₩44,900 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩44,840 | ₩44,907 | ₩44,840 | ₩44,907 | +0.15% | 1.5천 |
|---|
| 2026.04.23 | ₩44,786 | ₩44,786 | ₩44,786 | ₩44,786 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,829 | ₩44,846 | ₩44,829 | ₩44,846 | +0.04% | 600 |
|---|
| 2026.04.21 | ₩44,786 | ₩44,786 | ₩44,773 | ₩44,773 | -0.03% | 600 |
|---|
| 2026.04.20 | ₩44,786 | ₩44,820 | ₩44,773 | ₩44,820 | +0.07% | 1.8천 |
|---|
| 2026.04.17 | ₩44,840 | ₩44,840 | ₩44,840 | ₩44,840 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩44,706 | ₩44,706 | ₩44,692 | ₩44,706 | 0.00% | 1.2천 |
|---|
| 2026.04.15 | ₩44,692 | ₩44,692 | ₩44,692 | ₩44,692 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩44,518 | ₩44,625 | ₩44,518 | ₩44,625 | +0.24% | 500 |
|---|
| 2026.04.13 | ₩44,458 | ₩44,498 | ₩44,458 | ₩44,498 | +0.09% | 100 |
|---|
| 2026.04.10 | ₩44,397 | ₩44,451 | ₩44,397 | ₩44,451 | +0.12% | 2.2천 |
|---|
| 2026.04.09 | ₩44,444 | ₩44,444 | ₩44,444 | ₩44,444 | 0.00% | 2.3천 |
|---|
| 2026.04.08 | ₩44,209 | ₩44,424 | ₩44,209 | ₩44,377 | +0.38% | 3.3천 |
|---|
| 2026.04.07 | ₩44,049 | ₩44,136 | ₩44,049 | ₩44,136 | +0.20% | 600 |
|---|
| 2026.04.06 | ₩44,116 | ₩44,129 | ₩44,062 | ₩44,129 | +0.03% | 900 |
|---|
| 2026.04.02 | ₩43,754 | ₩44,142 | ₩43,754 | ₩44,091 | +0.77% | 1.9만 |
|---|
| 2026.04.01 | ₩44,116 | ₩44,128 | ₩44,049 | ₩44,095 | -0.05% | 2.6천 |
|---|
| 2026.03.31 | ₩43,991 | ₩43,991 | ₩43,991 | ₩43,991 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩43,700 | ₩43,709 | ₩43,687 | ₩43,709 | +0.02% | 600 |
|---|
| 2026.03.27 | ₩43,741 | ₩43,794 | ₩43,646 | ₩43,733 | -0.02% | 1.5천 |
|---|
| 2026.03.26 | ₩43,968 | ₩43,995 | ₩43,888 | ₩43,888 | -0.18% | 1천 |
|---|
| 2026.03.25 | ₩44,075 | ₩44,075 | ₩44,069 | ₩44,069 | -0.02% | 700 |
|---|
| 2026.03.24 | ₩43,955 | ₩43,995 | ₩43,955 | ₩43,968 | +0.03% | 2.5천 |
|---|
| 2026.03.23 | ₩44,129 | ₩44,129 | ₩43,995 | ₩44,031 | -0.22% | 2.9천 |
|---|
| 2026.03.20 | ₩43,941 | ₩43,941 | ₩43,888 | ₩43,892 | -0.11% | 2.2천 |
|---|
| 2026.03.19 | ₩44,008 | ₩44,062 | ₩44,008 | ₩44,062 | +0.12% | 1.5천 |
|---|
| 2026.03.18 | ₩44,116 | ₩44,116 | ₩44,116 | ₩44,116 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩44,169 | ₩44,223 | ₩44,169 | ₩44,223 | +0.12% | 300 |
|---|
| 2026.03.16 | ₩44,227 | ₩44,250 | ₩44,116 | ₩44,177 | -0.11% | 4.4천 |
|---|
| 2026.03.13 | ₩44,236 | ₩44,277 | ₩44,069 | ₩44,069 | -0.38% | 7.8만 |
|---|
| 2026.03.12 | ₩44,156 | ₩44,156 | ₩44,156 | ₩44,156 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩44,277 | ₩44,329 | ₩44,263 | ₩44,264 | -0.03% | 2.2천 |
|---|
| 2026.03.10 | ₩44,357 | ₩44,357 | ₩44,270 | ₩44,270 | -0.20% | 600 |
|---|
| 2026.03.09 | ₩44,142 | ₩44,290 | ₩44,116 | ₩44,290 | +0.33% | 7.3천 |
|---|
| 2026.03.06 | ₩44,142 | ₩44,303 | ₩44,142 | ₩44,290 | +0.33% | 1.6천 |
|---|
| 2026.03.05 | ₩44,277 | ₩44,384 | ₩44,236 | ₩44,323 | +0.11% | 4.6천 |
|---|
| 2026.03.04 | ₩44,411 | ₩44,451 | ₩44,390 | ₩44,390 | -0.05% | 5.3천 |
|---|
| 2026.03.03 | ₩44,223 | ₩44,330 | ₩44,223 | ₩44,330 | +0.24% | 1.1천 |
|---|
| 2026.03.02 | ₩44,318 | ₩44,451 | ₩44,318 | ₩44,412 | +0.21% | 900 |
|---|
| 2026.02.27 | ₩44,437 | ₩44,437 | ₩44,407 | ₩44,407 | -0.07% | 1.6천 |
|---|
| 2026.02.26 | ₩44,370 | ₩44,435 | ₩44,357 | ₩44,435 | +0.15% | 7.5천 |
|---|
| 2026.02.25 | ₩44,290 | ₩44,464 | ₩44,290 | ₩44,464 | +0.39% | 400 |
|---|
| 2026.02.24 | ₩44,411 | ₩44,411 | ₩44,411 | ₩44,411 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩44,330 | ₩44,337 | ₩44,277 | ₩44,337 | +0.02% | 9.4천 |
|---|
| 2026.02.20 | ₩44,370 | ₩44,451 | ₩44,358 | ₩44,419 | +0.11% | 4.3천 |
|---|
| 2026.02.19 | ₩44,384 | ₩44,411 | ₩44,344 | ₩44,380 | -0.01% | 7.7천 |
|---|
| 2026.02.18 | ₩44,424 | ₩44,437 | ₩44,384 | ₩44,399 | -0.06% | 6.3천 |
|---|
| 2026.02.17 | ₩44,310 | ₩44,411 | ₩44,310 | ₩44,344 | +0.08% | 3만 |
|---|
| 2026.02.13 | ₩44,303 | ₩44,384 | ₩44,263 | ₩44,311 | +0.02% | 4.8천 |
|---|
| 2026.02.12 | ₩44,464 | ₩44,464 | ₩44,297 | ₩44,297 | -0.38% | 1만 |
|---|
| 2026.02.11 | ₩44,504 | ₩44,504 | ₩44,417 | ₩44,433 | -0.16% | 1만 |
|---|
| 2026.02.10 | ₩44,451 | ₩44,464 | ₩44,451 | ₩44,464 | +0.03% | 3.3천 |
|---|
| 2026.02.09 | ₩44,417 | ₩44,491 | ₩44,417 | ₩44,458 | +0.09% | 1.4만 |
|---|
| 2026.02.06 | ₩44,303 | ₩44,411 | ₩44,290 | ₩44,411 | +0.24% | 4.8천 |
|---|
| 2026.02.05 | ₩44,256 | ₩44,277 | ₩44,236 | ₩44,247 | -0.02% | 6.6천 |
|---|
| 2026.02.04 | ₩44,504 | ₩44,504 | ₩44,317 | ₩44,357 | -0.33% | 11.3만 |
|---|
| 2026.02.03 | ₩44,404 | ₩44,404 | ₩44,263 | ₩44,354 | -0.11% | 1.1만 |
|---|
| 2026.02.02 | ₩44,491 | ₩44,491 | ₩44,417 | ₩44,417 | -0.17% | 1.2만 |
|---|
| 2026.01.30 | ₩44,424 | ₩44,424 | ₩44,370 | ₩44,411 | -0.03% | 3.2천 |
|---|
| 2026.01.29 | ₩44,437 | ₩44,437 | ₩44,310 | ₩44,417 | -0.05% | 9.5천 |
|---|
| 2026.01.28 | ₩44,424 | ₩44,478 | ₩44,411 | ₩44,431 | +0.02% | 9.3천 |
|---|
| 2026.01.27 | ₩44,263 | ₩44,451 | ₩44,263 | ₩44,431 | +0.38% | 1.1만 |
|---|
| 2026.01.26 | ₩44,330 | ₩44,424 | ₩44,330 | ₩44,381 | +0.11% | 4.2천 |
|---|
| 2026.01.23 | ₩44,344 | ₩44,377 | ₩44,330 | ₩44,333 | -0.02% | 3.6만 |
|---|
| 2026.01.22 | ₩44,333 | ₩44,344 | ₩44,291 | ₩44,310 | -0.05% | 1.2만 |
|---|
| 2026.01.21 | ₩44,236 | ₩44,344 | ₩44,191 | ₩44,290 | +0.12% | 8.4만 |
|---|
| 2026.01.20 | ₩44,256 | ₩44,290 | ₩44,163 | ₩44,163 | -0.21% | 3.3만 |
|---|
| 2026.01.16 | ₩44,317 | ₩44,411 | ₩44,317 | ₩44,411 | +0.21% | 1.9만 |
|---|
| 2026.01.15 | ₩44,337 | ₩44,357 | ₩44,317 | ₩44,350 | +0.03% | 1.9천 |
|---|
| 2026.01.14 | ₩44,384 | ₩44,390 | ₩44,327 | ₩44,338 | -0.10% | 3.4천 |
|---|
| 2026.01.13 | ₩44,264 | ₩44,370 | ₩44,264 | ₩44,323 | +0.13% | 400 |
|---|
| 2026.01.12 | ₩44,377 | ₩44,377 | ₩44,330 | ₩44,336 | -0.09% | 800 |
|---|
| 2026.01.09 | ₩44,330 | ₩44,330 | ₩44,330 | ₩44,330 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩44,277 | ₩44,314 | ₩44,250 | ₩44,314 | +0.08% | 2.5천 |
|---|
| 2026.01.07 | ₩44,277 | ₩44,350 | ₩44,250 | ₩44,310 | +0.08% | 4천 |
|---|
| 2026.01.06 | ₩44,277 | ₩44,370 | ₩44,250 | ₩44,303 | +0.06% | 9.2만 |
|---|
| 2026.01.05 | ₩44,303 | ₩44,370 | ₩44,303 | ₩44,303 | 0.00% | 400 |
|---|
| 2026.01.02 | ₩44,323 | ₩44,323 | ₩44,223 | ₩44,286 | -0.08% | 1.1천 |
|---|
| 2025.12.31 | ₩44,223 | ₩44,263 | ₩44,196 | ₩44,263 | +0.09% | 3.1천 |
|---|
| 2025.12.30 | ₩44,129 | ₩44,262 | ₩44,129 | ₩44,262 | +0.30% | 500 |
|---|
| 2025.12.29 | ₩44,277 | ₩44,277 | ₩44,209 | ₩44,250 | -0.06% | 2.1천 |
|---|
| 2025.12.26 | ₩44,220 | ₩44,236 | ₩44,220 | ₩44,236 | +0.04% | 1.6천 |
|---|
| 2025.12.24 | ₩44,209 | ₩44,216 | ₩44,209 | ₩44,216 | +0.02% | 100 |
|---|
| 2025.12.23 | ₩44,196 | ₩44,196 | ₩44,176 | ₩44,176 | -0.05% | 100 |
|---|
| 2025.12.22 | ₩44,223 | ₩44,223 | ₩44,163 | ₩44,163 | -0.14% | 1.3천 |
|---|
| 2025.12.19 | ₩44,116 | ₩44,124 | ₩44,109 | ₩44,124 | +0.02% | 1.7천 |
|---|
| 2025.12.18 | ₩44,062 | ₩44,100 | ₩44,062 | ₩44,100 | +0.09% | 900 |
|---|
| 2025.12.17 | ₩44,055 | ₩44,055 | ₩44,030 | ₩44,030 | -0.06% | 1.2천 |
|---|
| 2025.12.16 | ₩44,062 | ₩44,062 | ₩44,062 | ₩44,062 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩44,104 | ₩44,104 | ₩44,104 | ₩44,104 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩44,049 | ₩44,066 | ₩44,049 | ₩44,066 | +0.04% | 2.1천 |
|---|
| 2025.12.11 | ₩44,055 | ₩44,055 | ₩44,055 | ₩44,055 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩44,008 | ₩44,035 | ₩44,008 | ₩44,035 | +0.06% | 2.9천 |
|---|
| 2025.12.09 | ₩44,062 | ₩44,062 | ₩44,027 | ₩44,027 | -0.08% | 300 |
|---|
| 2025.12.08 | ₩44,018 | ₩44,018 | ₩44,011 | ₩44,011 | -0.02% | 1천 |
|---|
| 2025.12.05 | ₩44,008 | ₩44,008 | ₩44,008 | ₩44,008 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩43,982 | ₩43,982 | ₩43,955 | ₩43,982 | 0.00% | 2.9천 |
|---|
| 2025.12.03 | ₩43,982 | ₩43,982 | ₩43,941 | ₩43,976 | -0.01% | 1천 |
|---|
| 2025.12.02 | ₩43,876 | ₩43,944 | ₩43,876 | ₩43,944 | +0.16% | 1.5천 |
|---|
| 2025.12.01 | ₩43,928 | ₩43,928 | ₩43,921 | ₩43,921 | -0.02% | 11.5만 |
|---|
| 2025.11.28 | ₩43,935 | ₩43,936 | ₩43,935 | ₩43,936 | +0.00% | 1.5천 |
|---|
| 2025.11.26 | ₩43,888 | ₩43,892 | ₩43,868 | ₩43,892 | +0.01% | 8.6만 |
|---|
| 2025.11.25 | ₩43,700 | ₩43,807 | ₩43,700 | ₩43,807 | +0.25% | 3.8천 |
|---|
| 2025.11.24 | ₩43,737 | ₩43,737 | ₩43,737 | ₩43,737 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩43,566 | ₩43,650 | ₩43,566 | ₩43,602 | +0.08% | 3.4천 |
|---|
| 2025.11.20 | ₩43,566 | ₩43,566 | ₩43,501 | ₩43,501 | -0.15% | 2천 |
|---|
| 2025.11.19 | ₩43,646 | ₩43,646 | ₩43,629 | ₩43,629 | -0.04% | 100 |
|---|
| 2025.11.18 | ₩43,526 | ₩43,605 | ₩43,526 | ₩43,605 | +0.18% | 100 |
|---|
| 2025.11.17 | ₩43,653 | ₩43,653 | ₩43,593 | ₩43,652 | -0.00% | 300 |
|---|
| 2025.11.14 | ₩43,526 | ₩43,724 | ₩43,526 | ₩43,724 | +0.46% | 1.5천 |
|---|
| 2025.11.13 | ₩43,695 | ₩43,695 | ₩43,695 | ₩43,695 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩43,754 | ₩43,806 | ₩43,747 | ₩43,806 | +0.12% | 2.6천 |
|---|
| 2025.11.11 | ₩43,754 | ₩43,809 | ₩43,754 | ₩43,809 | +0.13% | 1.3천 |
|---|
| 2025.11.10 | ₩43,759 | ₩43,787 | ₩43,727 | ₩43,787 | +0.06% | 400 |
|---|
| 2025.11.07 | ₩43,607 | ₩43,680 | ₩43,607 | ₩43,680 | +0.17% | 400 |
|---|
| 2025.11.06 | ₩43,673 | ₩43,673 | ₩43,646 | ₩43,646 | -0.06% | 300 |
|---|
| 2025.11.05 | ₩43,693 | ₩43,743 | ₩43,687 | ₩43,728 | +0.08% | 1천 |
|---|
| 2025.11.04 | ₩43,680 | ₩43,680 | ₩43,633 | ₩43,644 | -0.08% | 1.5만 |
|---|
| 2025.11.03 | ₩43,713 | ₩43,737 | ₩43,687 | ₩43,700 | -0.03% | 4.1천 |
|---|
| 2025.10.31 | ₩43,713 | ₩43,725 | ₩43,660 | ₩43,725 | +0.03% | 2.2천 |
|---|
| 2025.10.30 | ₩43,733 | ₩43,733 | ₩43,692 | ₩43,692 | -0.10% | 800 |
|---|
| 2025.10.29 | ₩43,766 | ₩43,766 | ₩43,727 | ₩43,733 | -0.07% | 700 |
|---|
| 2025.10.28 | ₩43,713 | ₩43,758 | ₩43,713 | ₩43,744 | +0.07% | 1.7천 |
|---|
| 2025.10.27 | ₩43,874 | ₩43,874 | ₩43,700 | ₩43,747 | -0.29% | 1.7천 |
|---|
| 2025.10.24 | ₩43,673 | ₩43,727 | ₩43,646 | ₩43,646 | -0.06% | 2.2천 |
|---|
| 2025.10.23 | ₩43,606 | ₩43,660 | ₩43,593 | ₩43,632 | +0.06% | 9.3천 |
|---|
| 2025.10.22 | ₩43,619 | ₩43,629 | ₩43,512 | ₩43,629 | +0.02% | 1만 |
|---|
| 2025.10.21 | ₩43,633 | ₩43,660 | ₩43,633 | ₩43,654 | +0.05% | 600 |
|---|
| 2025.10.20 | ₩43,619 | ₩43,646 | ₩43,619 | ₩43,646 | +0.06% | 700 |
|---|
| 2025.10.17 | ₩43,487 | ₩43,560 | ₩43,472 | ₩43,560 | +0.17% | 2.6천 |
|---|
| 2025.10.16 | ₩43,539 | ₩43,539 | ₩43,432 | ₩43,465 | -0.17% | 400 |
|---|
| 2025.10.15 | ₩43,552 | ₩43,578 | ₩43,499 | ₩43,535 | -0.04% | 5.3천 |
|---|
| 2025.10.14 | ₩43,447 | ₩43,526 | ₩43,432 | ₩43,499 | +0.12% | 3천 |
|---|
| 2025.10.13 | ₩43,485 | ₩43,532 | ₩43,472 | ₩43,532 | +0.11% | 2.2천 |
|---|
| 2025.10.10 | ₩43,593 | ₩43,593 | ₩43,386 | ₩43,386 | -0.47% | 1.9만 |
|---|