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 | ₩46,041 | ₩46,101 | ₩46,041 | ₩46,101 | +0.13% | 200 |
| 2026.10.08 | ₩45,827 | ₩46,041 | ₩45,827 | ₩46,041 | +0.47% | 1.3천 |
| 2026.10.07 | ₩45,988 | ₩46,068 | ₩45,988 | ₩46,068 | +0.17% | 700 |
| 2026.10.06 | ₩46,028 | ₩46,088 | ₩46,014 | ₩46,088 | +0.13% | 3.2천 |
| 2026.10.05 | ₩46,041 | ₩46,041 | ₩45,961 | ₩46,028 | -0.03% | 5.8천 |
| 2026.10.02 | ₩45,994 | ₩45,994 | ₩45,948 | ₩45,994 | 0.00% | 1천 |
| 2026.10.01 | ₩45,894 | ₩45,907 | ₩45,894 | ₩45,907 | +0.03% | 7.4천 |
| 2026.09.30 | ₩45,921 | ₩45,921 | ₩45,874 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,881 |
| -0.09% |
| 600 |
| 2026.09.29 | ₩45,894 | ₩45,934 | ₩45,881 | ₩45,881 | -0.03% | 2천 |
|---|
| 2026.09.28 | ₩45,907 | ₩45,948 | ₩45,907 | ₩45,921 | +0.03% | 4.2천 |
|---|
| 2026.09.25 | ₩45,787 | ₩45,980 | ₩45,787 | ₩45,980 | +0.42% | 4.6천 |
|---|
| 2026.09.24 | ₩45,841 | ₩45,901 | ₩45,841 | ₩45,901 | +0.13% | 600 |
|---|
| 2026.09.23 | ₩45,907 | ₩45,921 | ₩45,907 | ₩45,921 | +0.03% | 500 |
|---|
| 2026.09.22 | ₩45,907 | ₩45,948 | ₩45,894 | ₩45,948 | +0.09% | 700 |
|---|
| 2026.09.21 | ₩45,948 | ₩45,948 | ₩45,914 | ₩45,914 | -0.07% | 300 |
|---|
| 2026.09.18 | ₩45,827 | ₩45,827 | ₩45,821 | ₩45,821 | -0.01% | 2.4천 |
|---|
| 2026.09.17 | ₩45,807 | ₩45,814 | ₩45,761 | ₩45,814 | +0.01% | 1.8천 |
|---|
| 2026.09.16 | ₩45,827 | ₩45,827 | ₩45,714 | ₩45,714 | -0.25% | 500 |
|---|
| 2026.09.15 | ₩45,707 | ₩45,734 | ₩45,694 | ₩45,707 | 0.00% | 9.1천 |
|---|
| 2026.09.14 | ₩45,734 | ₩45,781 | ₩45,674 | ₩45,781 | +0.10% | 3.1천 |
|---|
| 2026.09.11 | ₩45,774 | ₩45,841 | ₩45,761 | ₩45,807 | +0.07% | 4.6천 |
|---|
| 2026.09.10 | ₩45,727 | ₩45,727 | ₩45,727 | ₩45,727 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩45,814 | ₩45,814 | ₩45,774 | ₩45,774 | -0.09% | 1.8천 |
|---|
| 2026.09.08 | ₩45,801 | ₩45,801 | ₩45,801 | ₩45,801 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩45,834 | ₩45,834 | ₩45,834 | ₩45,834 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩45,841 | ₩45,841 | ₩45,841 | ₩45,841 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩45,721 | ₩45,754 | ₩45,721 | ₩45,754 | +0.07% | 400 |
|---|
| 2026.09.01 | ₩45,721 | ₩45,721 | ₩45,721 | ₩45,721 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩45,761 | ₩45,761 | ₩45,761 | ₩45,761 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,747 | ₩45,827 | ₩45,747 | ₩45,781 | +0.07% | 800 |
|---|
| 2026.08.27 | ₩45,761 | ₩45,761 | ₩45,761 | ₩45,761 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩45,921 | ₩45,921 | ₩45,727 | ₩45,727 | -0.42% | 1천 |
|---|
| 2026.08.25 | ₩45,707 | ₩45,714 | ₩45,694 | ₩45,694 | -0.03% | 500 |
|---|
| 2026.08.24 | ₩45,654 | ₩45,687 | ₩45,654 | ₩45,687 | +0.07% | 400 |
|---|
| 2026.08.21 | ₩45,667 | ₩45,667 | ₩45,667 | ₩45,667 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩45,694 | ₩45,694 | ₩45,675 | ₩45,675 | -0.04% | 400 |
|---|
| 2026.08.19 | ₩45,687 | ₩45,694 | ₩45,661 | ₩45,681 | -0.01% | 700 |
|---|
| 2026.08.18 | ₩45,681 | ₩45,681 | ₩45,681 | ₩45,681 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,727 | ₩45,727 | ₩45,667 | ₩45,667 | -0.13% | 1.1천 |
|---|
| 2026.08.14 | ₩45,667 | ₩45,727 | ₩45,667 | ₩45,727 | +0.13% | 5.1천 |
|---|
| 2026.08.13 | ₩45,667 | ₩45,714 | ₩45,654 | ₩45,714 | +0.10% | 1.9천 |
|---|
| 2026.08.12 | ₩45,681 | ₩45,681 | ₩45,681 | ₩45,681 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩45,654 | ₩45,654 | ₩45,601 | ₩45,654 | 0.00% | 5천 |
|---|
| 2026.08.10 | ₩45,734 | ₩45,734 | ₩45,634 | ₩45,634 | -0.22% | 500 |
|---|
| 2026.08.07 | ₩45,607 | ₩45,641 | ₩45,601 | ₩45,641 | +0.07% | 900 |
|---|
| 2026.08.06 | ₩45,607 | ₩45,607 | ₩45,607 | ₩45,607 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩45,607 | ₩45,607 | ₩45,607 | ₩45,607 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,494 | ₩45,614 | ₩45,494 | ₩45,614 | +0.26% | 1.5천 |
|---|
| 2026.08.03 | ₩45,454 | ₩45,520 | ₩45,454 | ₩45,520 | +0.15% | 200 |
|---|
| 2026.07.31 | ₩45,307 | ₩45,422 | ₩45,307 | ₩45,422 | +0.25% | 700 |
|---|
| 2026.07.30 | ₩45,133 | ₩45,314 | ₩45,133 | ₩45,314 | +0.40% | 600 |
|---|
| 2026.07.29 | ₩45,280 | ₩45,280 | ₩45,187 | ₩45,187 | -0.21% | 300 |
|---|
| 2026.07.28 | ₩45,133 | ₩45,314 | ₩45,133 | ₩45,314 | +0.40% | 400 |
|---|
| 2026.07.27 | ₩45,254 | ₩45,260 | ₩45,254 | ₩45,260 | +0.01% | 1.8천 |
|---|
| 2026.07.24 | ₩45,254 | ₩45,254 | ₩45,254 | ₩45,254 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩45,200 | ₩45,215 | ₩45,200 | ₩45,215 | +0.03% | 100 |
|---|
| 2026.07.22 | ₩45,294 | ₩45,334 | ₩45,283 | ₩45,334 | +0.09% | 300 |
|---|
| 2026.07.21 | ₩45,314 | ₩45,314 | ₩45,314 | ₩45,314 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,187 | ₩45,307 | ₩45,187 | ₩45,287 | +0.22% | 1.7천 |
|---|
| 2026.07.17 | ₩45,214 | ₩45,267 | ₩45,214 | ₩45,267 | +0.12% | 700 |
|---|
| 2026.07.16 | ₩45,327 | ₩45,327 | ₩45,327 | ₩45,327 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,320 | ₩45,354 | ₩45,307 | ₩45,354 | +0.07% | 700 |
|---|
| 2026.07.14 | ₩45,334 | ₩45,334 | ₩45,283 | ₩45,334 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩45,267 | ₩45,302 | ₩45,267 | ₩45,302 | +0.08% | 300 |
|---|
| 2026.07.10 | ₩45,354 | ₩45,354 | ₩45,354 | ₩45,354 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩45,267 | ₩45,314 | ₩45,267 | ₩45,307 | +0.09% | 800 |
|---|
| 2026.07.08 | ₩45,214 | ₩45,214 | ₩45,147 | ₩45,200 | -0.03% | 300 |
|---|
| 2026.07.07 | ₩45,200 | ₩45,260 | ₩45,187 | ₩45,254 | +0.12% | 5.1천 |
|---|
| 2026.07.06 | ₩45,267 | ₩45,267 | ₩45,267 | ₩45,267 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩45,182 | ₩45,182 | ₩45,182 | ₩45,182 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩45,194 | ₩45,200 | ₩45,133 | ₩45,194 | 0.00% | 1.1천 |
|---|
| 2026.06.30 | ₩45,107 | ₩45,167 | ₩45,107 | ₩45,167 | +0.13% | 6.7천 |
|---|
| 2026.06.29 | ₩45,113 | ₩45,160 | ₩45,080 | ₩45,127 | +0.03% | 800 |
|---|
| 2026.06.26 | ₩45,040 | ₩45,040 | ₩44,987 | ₩44,987 | -0.12% | 700 |
|---|
| 2026.06.25 | ₩45,040 | ₩45,040 | ₩45,040 | ₩45,040 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩45,000 | ₩45,040 | ₩45,000 | ₩45,040 | +0.09% | 400 |
|---|
| 2026.06.23 | ₩45,040 | ₩45,040 | ₩45,040 | ₩45,040 | 0.00% | 600 |
|---|
| 2026.06.22 | ₩45,107 | ₩45,140 | ₩45,107 | ₩45,140 | +0.07% | 300 |
|---|
| 2026.06.18 | ₩45,107 | ₩45,160 | ₩45,107 | ₩45,160 | +0.12% | 400 |
|---|
| 2026.06.17 | ₩45,120 | ₩45,120 | ₩45,087 | ₩45,087 | -0.07% | 200 |
|---|
| 2026.06.16 | ₩45,161 | ₩45,200 | ₩45,160 | ₩45,200 | +0.09% | 300 |
|---|
| 2026.06.15 | ₩45,200 | ₩45,200 | ₩45,200 | ₩45,200 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩45,013 | ₩45,060 | ₩45,013 | ₩45,060 | +0.10% | 500 |
|---|
| 2026.06.11 | ₩44,973 | ₩45,000 | ₩44,967 | ₩45,000 | +0.06% | 1.1천 |
|---|
| 2026.06.10 | ₩44,987 | ₩44,987 | ₩44,880 | ₩44,893 | -0.21% | 2.1천 |
|---|
| 2026.06.09 | ₩44,880 | ₩45,007 | ₩44,849 | ₩45,007 | +0.28% | 1.7천 |
|---|
| 2026.06.08 | ₩45,027 | ₩45,073 | ₩45,027 | ₩45,047 | +0.04% | 500 |
|---|
| 2026.06.05 | ₩45,013 | ₩45,067 | ₩45,013 | ₩45,013 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩45,347 | ₩45,347 | ₩45,120 | ₩45,173 | -0.38% | 700 |
|---|
| 2026.06.03 | ₩45,167 | ₩45,167 | ₩45,167 | ₩45,167 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,013 | ₩45,187 | ₩45,013 | ₩45,187 | +0.39% | 2.3천 |
|---|
| 2026.06.01 | ₩44,867 | ₩45,214 | ₩44,867 | ₩45,167 | +0.67% | 6.2천 |
|---|
| 2026.05.29 | ₩45,107 | ₩45,165 | ₩45,107 | ₩45,160 | +0.12% | 1.9천 |
|---|
| 2026.05.28 | ₩45,080 | ₩45,113 | ₩45,073 | ₩45,113 | +0.07% | 3.1천 |
|---|
| 2026.05.27 | ₩45,107 | ₩45,107 | ₩45,040 | ₩45,080 | -0.06% | 2천 |
|---|
| 2026.05.26 | ₩45,040 | ₩45,080 | ₩45,029 | ₩45,080 | +0.09% | 1.4천 |
|---|
| 2026.05.22 | ₩45,033 | ₩45,033 | ₩45,033 | ₩45,033 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩44,980 | ₩44,987 | ₩44,960 | ₩44,987 | +0.01% | 3.9천 |
|---|
| 2026.05.20 | ₩44,973 | ₩44,973 | ₩44,973 | ₩44,973 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,913 | ₩44,913 | ₩44,913 | ₩44,913 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩44,920 | ₩44,947 | ₩44,907 | ₩44,947 | +0.06% | 5.6만 |
|---|
| 2026.05.15 | ₩44,940 | ₩44,940 | ₩44,940 | ₩44,940 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩44,960 | ₩44,993 | ₩44,960 | ₩44,993 | +0.07% | 1천 |
|---|
| 2026.05.13 | ₩44,960 | ₩44,960 | ₩44,960 | ₩44,960 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩44,853 | ₩44,920 | ₩44,853 | ₩44,920 | +0.15% | 200 |
|---|
| 2026.05.11 | ₩44,953 | ₩44,953 | ₩44,953 | ₩44,953 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩44,893 | ₩44,940 | ₩44,893 | ₩44,940 | +0.10% | 300 |
|---|
| 2026.05.07 | ₩44,883 | ₩44,887 | ₩44,853 | ₩44,887 | +0.01% | 1천 |
|---|
| 2026.05.06 | ₩44,887 | ₩44,893 | ₩44,853 | ₩44,893 | +0.01% | 2.4천 |
|---|
| 2026.05.05 | ₩44,813 | ₩44,813 | ₩44,813 | ₩44,813 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩44,733 | ₩44,733 | ₩44,733 | ₩44,733 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩44,786 | ₩44,793 | ₩44,760 | ₩44,793 | +0.01% | 1.7천 |
|---|
| 2026.04.30 | ₩44,640 | ₩44,720 | ₩44,640 | ₩44,720 | +0.18% | 100 |
|---|
| 2026.04.29 | ₩44,613 | ₩44,666 | ₩44,613 | ₩44,660 | +0.10% | 600 |
|---|
| 2026.04.28 | ₩44,666 | ₩44,666 | ₩44,666 | ₩44,666 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩44,686 | ₩44,686 | ₩44,686 | ₩44,686 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩44,626 | ₩44,693 | ₩44,626 | ₩44,693 | +0.15% | 1.5천 |
|---|
| 2026.04.23 | ₩44,573 | ₩44,573 | ₩44,573 | ₩44,573 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,616 | ₩44,633 | ₩44,616 | ₩44,633 | +0.04% | 600 |
|---|
| 2026.04.21 | ₩44,573 | ₩44,573 | ₩44,560 | ₩44,560 | -0.03% | 600 |
|---|
| 2026.04.20 | ₩44,573 | ₩44,606 | ₩44,560 | ₩44,606 | +0.07% | 1.8천 |
|---|
| 2026.04.17 | ₩44,626 | ₩44,626 | ₩44,626 | ₩44,626 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩44,493 | ₩44,493 | ₩44,480 | ₩44,493 | 0.00% | 1.2천 |
|---|
| 2026.04.15 | ₩44,480 | ₩44,480 | ₩44,480 | ₩44,480 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩44,306 | ₩44,413 | ₩44,306 | ₩44,413 | +0.24% | 500 |
|---|
| 2026.04.13 | ₩44,246 | ₩44,286 | ₩44,246 | ₩44,286 | +0.09% | 100 |
|---|
| 2026.04.10 | ₩44,186 | ₩44,239 | ₩44,186 | ₩44,239 | +0.12% | 2.2천 |
|---|
| 2026.04.09 | ₩44,233 | ₩44,233 | ₩44,233 | ₩44,233 | 0.00% | 2.3천 |
|---|
| 2026.04.08 | ₩43,999 | ₩44,213 | ₩43,999 | ₩44,166 | +0.38% | 3.3천 |
|---|
| 2026.04.07 | ₩43,839 | ₩43,926 | ₩43,839 | ₩43,926 | +0.20% | 600 |
|---|
| 2026.04.06 | ₩43,906 | ₩43,919 | ₩43,852 | ₩43,919 | +0.03% | 900 |
|---|
| 2026.04.02 | ₩43,545 | ₩43,932 | ₩43,545 | ₩43,882 | +0.77% | 1.9만 |
|---|
| 2026.04.01 | ₩43,906 | ₩43,918 | ₩43,839 | ₩43,886 | -0.05% | 2.6천 |
|---|
| 2026.03.31 | ₩43,782 | ₩43,782 | ₩43,782 | ₩43,782 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩43,492 | ₩43,501 | ₩43,479 | ₩43,501 | +0.02% | 600 |
|---|
| 2026.03.27 | ₩43,533 | ₩43,585 | ₩43,439 | ₩43,525 | -0.02% | 1.5천 |
|---|
| 2026.03.26 | ₩43,759 | ₩43,786 | ₩43,679 | ₩43,679 | -0.18% | 1천 |
|---|
| 2026.03.25 | ₩43,866 | ₩43,866 | ₩43,859 | ₩43,859 | -0.02% | 700 |
|---|
| 2026.03.24 | ₩43,746 | ₩43,786 | ₩43,746 | ₩43,759 | +0.03% | 2.5천 |
|---|
| 2026.03.23 | ₩43,919 | ₩43,919 | ₩43,786 | ₩43,822 | -0.22% | 2.9천 |
|---|
| 2026.03.20 | ₩43,732 | ₩43,732 | ₩43,679 | ₩43,683 | -0.11% | 2.2천 |
|---|
| 2026.03.19 | ₩43,799 | ₩43,852 | ₩43,799 | ₩43,852 | +0.12% | 1.5천 |
|---|
| 2026.03.18 | ₩43,906 | ₩43,906 | ₩43,906 | ₩43,906 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩43,959 | ₩44,012 | ₩43,959 | ₩44,012 | +0.12% | 300 |
|---|
| 2026.03.16 | ₩44,016 | ₩44,039 | ₩43,906 | ₩43,967 | -0.11% | 4.4천 |
|---|
| 2026.03.13 | ₩44,026 | ₩44,066 | ₩43,859 | ₩43,859 | -0.38% | 7.8만 |
|---|
| 2026.03.12 | ₩43,946 | ₩43,946 | ₩43,946 | ₩43,946 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩44,066 | ₩44,118 | ₩44,053 | ₩44,054 | -0.03% | 2.2천 |
|---|
| 2026.03.10 | ₩44,146 | ₩44,146 | ₩44,059 | ₩44,059 | -0.20% | 600 |
|---|
| 2026.03.09 | ₩43,932 | ₩44,079 | ₩43,906 | ₩44,079 | +0.33% | 7.3천 |
|---|
| 2026.03.06 | ₩43,932 | ₩44,093 | ₩43,932 | ₩44,079 | +0.33% | 1.6천 |
|---|
| 2026.03.05 | ₩44,066 | ₩44,173 | ₩44,026 | ₩44,113 | +0.11% | 4.6천 |
|---|
| 2026.03.04 | ₩44,199 | ₩44,239 | ₩44,179 | ₩44,179 | -0.05% | 5.3천 |
|---|
| 2026.03.03 | ₩44,012 | ₩44,119 | ₩44,012 | ₩44,119 | +0.24% | 1.1천 |
|---|
| 2026.03.02 | ₩44,107 | ₩44,239 | ₩44,107 | ₩44,201 | +0.21% | 900 |
|---|
| 2026.02.27 | ₩44,226 | ₩44,226 | ₩44,195 | ₩44,195 | -0.07% | 1.6천 |
|---|
| 2026.02.26 | ₩44,159 | ₩44,223 | ₩44,146 | ₩44,223 | +0.15% | 7.5천 |
|---|
| 2026.02.25 | ₩44,079 | ₩44,253 | ₩44,079 | ₩44,253 | +0.39% | 400 |
|---|
| 2026.02.24 | ₩44,199 | ₩44,199 | ₩44,199 | ₩44,199 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩44,119 | ₩44,126 | ₩44,066 | ₩44,126 | +0.02% | 9.4천 |
|---|
| 2026.02.20 | ₩44,159 | ₩44,239 | ₩44,147 | ₩44,207 | +0.11% | 4.3천 |
|---|
| 2026.02.19 | ₩44,173 | ₩44,199 | ₩44,133 | ₩44,169 | -0.01% | 7.7천 |
|---|
| 2026.02.18 | ₩44,213 | ₩44,226 | ₩44,173 | ₩44,187 | -0.06% | 6.3천 |
|---|
| 2026.02.17 | ₩44,099 | ₩44,199 | ₩44,099 | ₩44,133 | +0.08% | 3만 |
|---|
| 2026.02.13 | ₩44,093 | ₩44,173 | ₩44,053 | ₩44,101 | +0.02% | 4.8천 |
|---|
| 2026.02.12 | ₩44,253 | ₩44,253 | ₩44,086 | ₩44,086 | -0.38% | 1만 |
|---|
| 2026.02.11 | ₩44,293 | ₩44,293 | ₩44,206 | ₩44,222 | -0.16% | 1만 |
|---|
| 2026.02.10 | ₩44,239 | ₩44,253 | ₩44,239 | ₩44,253 | +0.03% | 3.3천 |
|---|
| 2026.02.09 | ₩44,206 | ₩44,279 | ₩44,206 | ₩44,246 | +0.09% | 1.4만 |
|---|
| 2026.02.06 | ₩44,093 | ₩44,199 | ₩44,079 | ₩44,199 | +0.24% | 4.8천 |
|---|
| 2026.02.05 | ₩44,046 | ₩44,066 | ₩44,026 | ₩44,036 | -0.02% | 6.6천 |
|---|
| 2026.02.04 | ₩44,293 | ₩44,293 | ₩44,106 | ₩44,146 | -0.33% | 11.3만 |
|---|
| 2026.02.03 | ₩44,193 | ₩44,193 | ₩44,053 | ₩44,143 | -0.11% | 1.1만 |
|---|
| 2026.02.02 | ₩44,279 | ₩44,279 | ₩44,206 | ₩44,206 | -0.17% | 1.2만 |
|---|
| 2026.01.30 | ₩44,213 | ₩44,213 | ₩44,159 | ₩44,199 | -0.03% | 3.2천 |
|---|
| 2026.01.29 | ₩44,226 | ₩44,226 | ₩44,099 | ₩44,206 | -0.05% | 9.5천 |
|---|
| 2026.01.28 | ₩44,213 | ₩44,266 | ₩44,199 | ₩44,219 | +0.02% | 9.3천 |
|---|
| 2026.01.27 | ₩44,053 | ₩44,239 | ₩44,053 | ₩44,219 | +0.38% | 1.1만 |
|---|
| 2026.01.26 | ₩44,119 | ₩44,213 | ₩44,119 | ₩44,170 | +0.11% | 4.2천 |
|---|
| 2026.01.23 | ₩44,133 | ₩44,166 | ₩44,119 | ₩44,122 | -0.02% | 3.6만 |
|---|
| 2026.01.22 | ₩44,122 | ₩44,133 | ₩44,081 | ₩44,099 | -0.05% | 1.2만 |
|---|
| 2026.01.21 | ₩44,026 | ₩44,133 | ₩43,980 | ₩44,079 | +0.12% | 8.4만 |
|---|
| 2026.01.20 | ₩44,046 | ₩44,079 | ₩43,952 | ₩43,952 | -0.21% | 3.3만 |
|---|
| 2026.01.16 | ₩44,106 | ₩44,199 | ₩44,106 | ₩44,199 | +0.21% | 1.9만 |
|---|
| 2026.01.15 | ₩44,126 | ₩44,146 | ₩44,106 | ₩44,139 | +0.03% | 1.9천 |
|---|
| 2026.01.14 | ₩44,173 | ₩44,179 | ₩44,117 | ₩44,127 | -0.10% | 3.4천 |
|---|
| 2026.01.13 | ₩44,054 | ₩44,159 | ₩44,054 | ₩44,113 | +0.13% | 400 |
|---|
| 2026.01.12 | ₩44,166 | ₩44,166 | ₩44,119 | ₩44,125 | -0.09% | 800 |
|---|
| 2026.01.09 | ₩44,119 | ₩44,119 | ₩44,119 | ₩44,119 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩44,066 | ₩44,103 | ₩44,039 | ₩44,103 | +0.08% | 2.5천 |
|---|
| 2026.01.07 | ₩44,066 | ₩44,139 | ₩44,039 | ₩44,099 | +0.08% | 4천 |
|---|
| 2026.01.06 | ₩44,066 | ₩44,159 | ₩44,039 | ₩44,093 | +0.06% | 9.2만 |
|---|
| 2026.01.05 | ₩44,093 | ₩44,159 | ₩44,093 | ₩44,093 | 0.00% | 400 |
|---|
| 2026.01.02 | ₩44,113 | ₩44,113 | ₩44,012 | ₩44,075 | -0.08% | 1.1천 |
|---|
| 2025.12.31 | ₩44,012 | ₩44,053 | ₩43,986 | ₩44,053 | +0.09% | 3.1천 |
|---|
| 2025.12.30 | ₩43,919 | ₩44,051 | ₩43,919 | ₩44,051 | +0.30% | 500 |
|---|
| 2025.12.29 | ₩44,066 | ₩44,066 | ₩43,999 | ₩44,039 | -0.06% | 2.1천 |
|---|
| 2025.12.26 | ₩44,010 | ₩44,026 | ₩44,010 | ₩44,026 | +0.04% | 1.6천 |
|---|
| 2025.12.24 | ₩43,999 | ₩44,006 | ₩43,999 | ₩44,006 | +0.02% | 100 |
|---|
| 2025.12.23 | ₩43,986 | ₩43,986 | ₩43,966 | ₩43,966 | -0.05% | 100 |
|---|
| 2025.12.22 | ₩44,012 | ₩44,012 | ₩43,952 | ₩43,952 | -0.14% | 1.3천 |
|---|
| 2025.12.19 | ₩43,906 | ₩43,914 | ₩43,899 | ₩43,914 | +0.02% | 1.7천 |
|---|
| 2025.12.18 | ₩43,852 | ₩43,890 | ₩43,852 | ₩43,890 | +0.09% | 900 |
|---|
| 2025.12.17 | ₩43,846 | ₩43,846 | ₩43,820 | ₩43,820 | -0.06% | 1.2천 |
|---|
| 2025.12.16 | ₩43,852 | ₩43,852 | ₩43,852 | ₩43,852 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩43,894 | ₩43,894 | ₩43,894 | ₩43,894 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩43,839 | ₩43,856 | ₩43,839 | ₩43,856 | +0.04% | 2.1천 |
|---|
| 2025.12.11 | ₩43,846 | ₩43,846 | ₩43,846 | ₩43,846 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩43,799 | ₩43,826 | ₩43,799 | ₩43,826 | +0.06% | 2.9천 |
|---|
| 2025.12.09 | ₩43,852 | ₩43,852 | ₩43,818 | ₩43,818 | -0.08% | 300 |
|---|
| 2025.12.08 | ₩43,808 | ₩43,808 | ₩43,802 | ₩43,802 | -0.02% | 1천 |
|---|
| 2025.12.05 | ₩43,799 | ₩43,799 | ₩43,799 | ₩43,799 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩43,772 | ₩43,772 | ₩43,746 | ₩43,772 | 0.00% | 2.9천 |
|---|
| 2025.12.03 | ₩43,772 | ₩43,772 | ₩43,732 | ₩43,767 | -0.01% | 1천 |
|---|
| 2025.12.02 | ₩43,667 | ₩43,735 | ₩43,667 | ₩43,735 | +0.16% | 1.5천 |
|---|
| 2025.12.01 | ₩43,719 | ₩43,719 | ₩43,712 | ₩43,712 | -0.02% | 11.5만 |
|---|
| 2025.11.28 | ₩43,726 | ₩43,727 | ₩43,726 | ₩43,727 | +0.00% | 1.5천 |
|---|
| 2025.11.26 | ₩43,679 | ₩43,683 | ₩43,659 | ₩43,683 | +0.01% | 8.6만 |
|---|
| 2025.11.25 | ₩43,492 | ₩43,599 | ₩43,492 | ₩43,599 | +0.25% | 3.8천 |
|---|
| 2025.11.24 | ₩43,529 | ₩43,529 | ₩43,529 | ₩43,529 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩43,359 | ₩43,443 | ₩43,359 | ₩43,395 | +0.08% | 3.4천 |
|---|
| 2025.11.20 | ₩43,359 | ₩43,359 | ₩43,294 | ₩43,294 | -0.15% | 2천 |
|---|
| 2025.11.19 | ₩43,439 | ₩43,439 | ₩43,421 | ₩43,421 | -0.04% | 100 |
|---|
| 2025.11.18 | ₩43,319 | ₩43,397 | ₩43,319 | ₩43,397 | +0.18% | 100 |
|---|
| 2025.11.17 | ₩43,445 | ₩43,445 | ₩43,385 | ₩43,444 | -0.00% | 300 |
|---|
| 2025.11.14 | ₩43,319 | ₩43,516 | ₩43,319 | ₩43,516 | +0.46% | 1.5천 |
|---|
| 2025.11.13 | ₩43,487 | ₩43,487 | ₩43,487 | ₩43,487 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩43,545 | ₩43,597 | ₩43,539 | ₩43,597 | +0.12% | 2.6천 |
|---|
| 2025.11.11 | ₩43,545 | ₩43,600 | ₩43,545 | ₩43,600 | +0.13% | 1.3천 |
|---|
| 2025.11.10 | ₩43,551 | ₩43,579 | ₩43,519 | ₩43,579 | +0.06% | 400 |
|---|
| 2025.11.07 | ₩43,400 | ₩43,472 | ₩43,400 | ₩43,472 | +0.17% | 400 |
|---|
| 2025.11.06 | ₩43,465 | ₩43,465 | ₩43,439 | ₩43,439 | -0.06% | 300 |
|---|
| 2025.11.05 | ₩43,485 | ₩43,535 | ₩43,479 | ₩43,520 | +0.08% | 1천 |
|---|
| 2025.11.04 | ₩43,472 | ₩43,472 | ₩43,425 | ₩43,436 | -0.08% | 1.5만 |
|---|
| 2025.11.03 | ₩43,505 | ₩43,529 | ₩43,479 | ₩43,492 | -0.03% | 4.1천 |
|---|
| 2025.10.31 | ₩43,505 | ₩43,517 | ₩43,452 | ₩43,517 | +0.03% | 2.2천 |
|---|
| 2025.10.30 | ₩43,525 | ₩43,525 | ₩43,484 | ₩43,484 | -0.10% | 800 |
|---|
| 2025.10.29 | ₩43,557 | ₩43,557 | ₩43,519 | ₩43,525 | -0.07% | 700 |
|---|
| 2025.10.28 | ₩43,505 | ₩43,549 | ₩43,505 | ₩43,536 | +0.07% | 1.7천 |
|---|
| 2025.10.27 | ₩43,665 | ₩43,665 | ₩43,492 | ₩43,539 | -0.29% | 1.7천 |
|---|
| 2025.10.24 | ₩43,465 | ₩43,519 | ₩43,439 | ₩43,439 | -0.06% | 2.2천 |
|---|
| 2025.10.23 | ₩43,399 | ₩43,452 | ₩43,385 | ₩43,424 | +0.06% | 9.3천 |
|---|
| 2025.10.22 | ₩43,412 | ₩43,421 | ₩43,305 | ₩43,421 | +0.02% | 1만 |
|---|
| 2025.10.21 | ₩43,425 | ₩43,452 | ₩43,425 | ₩43,447 | +0.05% | 600 |
|---|
| 2025.10.20 | ₩43,412 | ₩43,439 | ₩43,412 | ₩43,439 | +0.06% | 700 |
|---|
| 2025.10.17 | ₩43,280 | ₩43,353 | ₩43,265 | ₩43,353 | +0.17% | 2.6천 |
|---|
| 2025.10.16 | ₩43,332 | ₩43,332 | ₩43,225 | ₩43,258 | -0.17% | 400 |
|---|
| 2025.10.15 | ₩43,345 | ₩43,371 | ₩43,292 | ₩43,328 | -0.04% | 5.3천 |
|---|
| 2025.10.14 | ₩43,240 | ₩43,319 | ₩43,225 | ₩43,292 | +0.12% | 3천 |
|---|
| 2025.10.13 | ₩43,278 | ₩43,325 | ₩43,265 | ₩43,325 | +0.11% | 2.2천 |
|---|
| 2025.10.10 | ₩43,385 | ₩43,385 | ₩43,180 | ₩43,180 | -0.47% | 1.9만 |
|---|