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 | ₩46,179 | ₩46,239 | ₩46,179 | ₩46,239 | +0.13% | 200 |
| 2026.10.08 | ₩45,964 | ₩46,179 | ₩45,964 | ₩46,179 | +0.47% | 1.3천 |
| 2026.10.07 | ₩46,125 | ₩46,205 | ₩46,125 | ₩46,205 | +0.17% | 700 |
| 2026.10.06 | ₩46,165 | ₩46,225 | ₩46,152 | ₩46,225 | +0.13% | 3.2천 |
| 2026.10.05 | ₩46,179 | ₩46,179 | ₩46,098 | ₩46,165 | -0.03% | 5.8천 |
| 2026.10.02 | ₩46,132 | ₩46,132 | ₩46,085 | ₩46,132 | 0.00% | 1천 |
| 2026.10.01 | ₩46,031 | ₩46,045 | ₩46,031 | ₩46,045 | +0.03% | 7.4천 |
| 2026.09.30 | ₩46,058 | ₩46,058 | ₩46,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,018 |
| -0.09% |
| 600 |
| 2026.09.29 | ₩46,031 | ₩46,072 | ₩46,018 | ₩46,018 | -0.03% | 2천 |
|---|
| 2026.09.28 | ₩46,045 | ₩46,085 | ₩46,045 | ₩46,058 | +0.03% | 4.2천 |
|---|
| 2026.09.25 | ₩45,924 | ₩46,117 | ₩45,924 | ₩46,117 | +0.42% | 4.6천 |
|---|
| 2026.09.24 | ₩45,978 | ₩46,038 | ₩45,978 | ₩46,038 | +0.13% | 600 |
|---|
| 2026.09.23 | ₩46,045 | ₩46,058 | ₩46,045 | ₩46,058 | +0.03% | 500 |
|---|
| 2026.09.22 | ₩46,045 | ₩46,085 | ₩46,031 | ₩46,085 | +0.09% | 700 |
|---|
| 2026.09.21 | ₩46,085 | ₩46,085 | ₩46,051 | ₩46,051 | -0.07% | 300 |
|---|
| 2026.09.18 | ₩45,964 | ₩45,964 | ₩45,958 | ₩45,958 | -0.01% | 2.4천 |
|---|
| 2026.09.17 | ₩45,944 | ₩45,951 | ₩45,898 | ₩45,951 | +0.01% | 1.8천 |
|---|
| 2026.09.16 | ₩45,964 | ₩45,964 | ₩45,851 | ₩45,851 | -0.25% | 500 |
|---|
| 2026.09.15 | ₩45,844 | ₩45,871 | ₩45,831 | ₩45,844 | 0.00% | 9.1천 |
|---|
| 2026.09.14 | ₩45,871 | ₩45,918 | ₩45,811 | ₩45,918 | +0.10% | 3.1천 |
|---|
| 2026.09.11 | ₩45,911 | ₩45,978 | ₩45,898 | ₩45,944 | +0.07% | 4.6천 |
|---|
| 2026.09.10 | ₩45,864 | ₩45,864 | ₩45,864 | ₩45,864 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩45,951 | ₩45,951 | ₩45,911 | ₩45,911 | -0.09% | 1.8천 |
|---|
| 2026.09.08 | ₩45,938 | ₩45,938 | ₩45,938 | ₩45,938 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩45,971 | ₩45,971 | ₩45,971 | ₩45,971 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩45,978 | ₩45,978 | ₩45,978 | ₩45,978 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩45,857 | ₩45,891 | ₩45,857 | ₩45,891 | +0.07% | 400 |
|---|
| 2026.09.01 | ₩45,857 | ₩45,857 | ₩45,857 | ₩45,857 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩45,898 | ₩45,898 | ₩45,898 | ₩45,898 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩45,884 | ₩45,964 | ₩45,884 | ₩45,918 | +0.07% | 800 |
|---|
| 2026.08.27 | ₩45,898 | ₩45,898 | ₩45,898 | ₩45,898 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩46,058 | ₩46,058 | ₩45,864 | ₩45,864 | -0.42% | 1천 |
|---|
| 2026.08.25 | ₩45,844 | ₩45,851 | ₩45,831 | ₩45,831 | -0.03% | 500 |
|---|
| 2026.08.24 | ₩45,790 | ₩45,824 | ₩45,790 | ₩45,824 | +0.07% | 400 |
|---|
| 2026.08.21 | ₩45,804 | ₩45,804 | ₩45,804 | ₩45,804 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩45,831 | ₩45,831 | ₩45,812 | ₩45,812 | -0.04% | 400 |
|---|
| 2026.08.19 | ₩45,824 | ₩45,831 | ₩45,797 | ₩45,817 | -0.01% | 700 |
|---|
| 2026.08.18 | ₩45,817 | ₩45,817 | ₩45,817 | ₩45,817 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,864 | ₩45,864 | ₩45,804 | ₩45,804 | -0.13% | 1.1천 |
|---|
| 2026.08.14 | ₩45,804 | ₩45,864 | ₩45,804 | ₩45,864 | +0.13% | 5.1천 |
|---|
| 2026.08.13 | ₩45,804 | ₩45,851 | ₩45,790 | ₩45,851 | +0.10% | 1.9천 |
|---|
| 2026.08.12 | ₩45,817 | ₩45,817 | ₩45,817 | ₩45,817 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩45,790 | ₩45,790 | ₩45,737 | ₩45,790 | 0.00% | 5천 |
|---|
| 2026.08.10 | ₩45,871 | ₩45,871 | ₩45,770 | ₩45,770 | -0.22% | 500 |
|---|
| 2026.08.07 | ₩45,744 | ₩45,777 | ₩45,737 | ₩45,777 | +0.07% | 900 |
|---|
| 2026.08.06 | ₩45,744 | ₩45,744 | ₩45,744 | ₩45,744 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩45,744 | ₩45,744 | ₩45,744 | ₩45,744 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩45,630 | ₩45,750 | ₩45,630 | ₩45,750 | +0.26% | 1.5천 |
|---|
| 2026.08.03 | ₩45,590 | ₩45,657 | ₩45,590 | ₩45,657 | +0.15% | 200 |
|---|
| 2026.07.31 | ₩45,442 | ₩45,558 | ₩45,442 | ₩45,558 | +0.25% | 700 |
|---|
| 2026.07.30 | ₩45,268 | ₩45,449 | ₩45,268 | ₩45,449 | +0.40% | 600 |
|---|
| 2026.07.29 | ₩45,416 | ₩45,416 | ₩45,322 | ₩45,322 | -0.21% | 300 |
|---|
| 2026.07.28 | ₩45,268 | ₩45,449 | ₩45,268 | ₩45,449 | +0.40% | 400 |
|---|
| 2026.07.27 | ₩45,389 | ₩45,396 | ₩45,389 | ₩45,396 | +0.01% | 1.8천 |
|---|
| 2026.07.24 | ₩45,389 | ₩45,389 | ₩45,389 | ₩45,389 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩45,335 | ₩45,350 | ₩45,335 | ₩45,350 | +0.03% | 100 |
|---|
| 2026.07.22 | ₩45,429 | ₩45,469 | ₩45,418 | ₩45,469 | +0.09% | 300 |
|---|
| 2026.07.21 | ₩45,449 | ₩45,449 | ₩45,449 | ₩45,449 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩45,322 | ₩45,442 | ₩45,322 | ₩45,422 | +0.22% | 1.7천 |
|---|
| 2026.07.17 | ₩45,349 | ₩45,402 | ₩45,349 | ₩45,402 | +0.12% | 700 |
|---|
| 2026.07.16 | ₩45,462 | ₩45,462 | ₩45,462 | ₩45,462 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,456 | ₩45,489 | ₩45,442 | ₩45,489 | +0.07% | 700 |
|---|
| 2026.07.14 | ₩45,469 | ₩45,469 | ₩45,418 | ₩45,469 | 0.00% | 2.6만 |
|---|
| 2026.07.13 | ₩45,402 | ₩45,437 | ₩45,402 | ₩45,437 | +0.08% | 300 |
|---|
| 2026.07.10 | ₩45,489 | ₩45,489 | ₩45,489 | ₩45,489 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩45,402 | ₩45,449 | ₩45,402 | ₩45,442 | +0.09% | 800 |
|---|
| 2026.07.08 | ₩45,349 | ₩45,349 | ₩45,282 | ₩45,335 | -0.03% | 300 |
|---|
| 2026.07.07 | ₩45,335 | ₩45,396 | ₩45,322 | ₩45,389 | +0.12% | 5.1천 |
|---|
| 2026.07.06 | ₩45,402 | ₩45,402 | ₩45,402 | ₩45,402 | 0.00% | 700 |
|---|
| 2026.07.02 | ₩45,317 | ₩45,317 | ₩45,317 | ₩45,317 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩45,329 | ₩45,335 | ₩45,268 | ₩45,329 | 0.00% | 1.1천 |
|---|
| 2026.06.30 | ₩45,242 | ₩45,302 | ₩45,242 | ₩45,302 | +0.13% | 6.7천 |
|---|
| 2026.06.29 | ₩45,248 | ₩45,295 | ₩45,215 | ₩45,262 | +0.03% | 800 |
|---|
| 2026.06.26 | ₩45,175 | ₩45,175 | ₩45,121 | ₩45,121 | -0.12% | 700 |
|---|
| 2026.06.25 | ₩45,175 | ₩45,175 | ₩45,175 | ₩45,175 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩45,135 | ₩45,175 | ₩45,135 | ₩45,175 | +0.09% | 400 |
|---|
| 2026.06.23 | ₩45,175 | ₩45,175 | ₩45,175 | ₩45,175 | 0.00% | 600 |
|---|
| 2026.06.22 | ₩45,242 | ₩45,275 | ₩45,242 | ₩45,275 | +0.07% | 300 |
|---|
| 2026.06.18 | ₩45,242 | ₩45,295 | ₩45,242 | ₩45,295 | +0.12% | 400 |
|---|
| 2026.06.17 | ₩45,255 | ₩45,255 | ₩45,222 | ₩45,222 | -0.07% | 200 |
|---|
| 2026.06.16 | ₩45,297 | ₩45,335 | ₩45,295 | ₩45,335 | +0.09% | 300 |
|---|
| 2026.06.15 | ₩45,335 | ₩45,335 | ₩45,335 | ₩45,335 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩45,148 | ₩45,195 | ₩45,148 | ₩45,195 | +0.10% | 500 |
|---|
| 2026.06.11 | ₩45,108 | ₩45,135 | ₩45,101 | ₩45,135 | +0.06% | 1.1천 |
|---|
| 2026.06.10 | ₩45,121 | ₩45,121 | ₩45,014 | ₩45,027 | -0.21% | 2.1천 |
|---|
| 2026.06.09 | ₩45,014 | ₩45,141 | ₩44,983 | ₩45,141 | +0.28% | 1.7천 |
|---|
| 2026.06.08 | ₩45,161 | ₩45,208 | ₩45,161 | ₩45,181 | +0.04% | 500 |
|---|
| 2026.06.05 | ₩45,148 | ₩45,201 | ₩45,148 | ₩45,148 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩45,483 | ₩45,483 | ₩45,255 | ₩45,309 | -0.38% | 700 |
|---|
| 2026.06.03 | ₩45,302 | ₩45,302 | ₩45,302 | ₩45,302 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,148 | ₩45,322 | ₩45,148 | ₩45,322 | +0.39% | 2.3천 |
|---|
| 2026.06.01 | ₩45,001 | ₩45,349 | ₩45,001 | ₩45,302 | +0.67% | 6.2천 |
|---|
| 2026.05.29 | ₩45,242 | ₩45,301 | ₩45,242 | ₩45,295 | +0.12% | 1.9천 |
|---|
| 2026.05.28 | ₩45,215 | ₩45,248 | ₩45,208 | ₩45,248 | +0.07% | 3.1천 |
|---|
| 2026.05.27 | ₩45,242 | ₩45,242 | ₩45,175 | ₩45,215 | -0.06% | 2천 |
|---|
| 2026.05.26 | ₩45,175 | ₩45,215 | ₩45,164 | ₩45,215 | +0.09% | 1.4천 |
|---|
| 2026.05.22 | ₩45,168 | ₩45,168 | ₩45,168 | ₩45,168 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩45,114 | ₩45,121 | ₩45,094 | ₩45,121 | +0.01% | 3.9천 |
|---|
| 2026.05.20 | ₩45,108 | ₩45,108 | ₩45,108 | ₩45,108 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩45,048 | ₩45,048 | ₩45,048 | ₩45,048 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩45,054 | ₩45,081 | ₩45,041 | ₩45,081 | +0.06% | 5.6만 |
|---|
| 2026.05.15 | ₩45,074 | ₩45,074 | ₩45,074 | ₩45,074 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩45,094 | ₩45,128 | ₩45,094 | ₩45,128 | +0.07% | 1천 |
|---|
| 2026.05.13 | ₩45,094 | ₩45,094 | ₩45,094 | ₩45,094 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩44,987 | ₩45,054 | ₩44,987 | ₩45,054 | +0.15% | 200 |
|---|
| 2026.05.11 | ₩45,088 | ₩45,088 | ₩45,088 | ₩45,088 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩45,027 | ₩45,074 | ₩45,027 | ₩45,074 | +0.10% | 300 |
|---|
| 2026.05.07 | ₩45,017 | ₩45,021 | ₩44,987 | ₩45,021 | +0.01% | 1천 |
|---|
| 2026.05.06 | ₩45,021 | ₩45,027 | ₩44,987 | ₩45,027 | +0.01% | 2.4천 |
|---|
| 2026.05.05 | ₩44,947 | ₩44,947 | ₩44,947 | ₩44,947 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩44,867 | ₩44,867 | ₩44,867 | ₩44,867 | 0.00% | 300 |
|---|
| 2026.05.01 | ₩44,920 | ₩44,927 | ₩44,894 | ₩44,927 | +0.01% | 1.7천 |
|---|
| 2026.04.30 | ₩44,773 | ₩44,853 | ₩44,773 | ₩44,853 | +0.18% | 100 |
|---|
| 2026.04.29 | ₩44,746 | ₩44,800 | ₩44,746 | ₩44,793 | +0.10% | 600 |
|---|
| 2026.04.28 | ₩44,800 | ₩44,800 | ₩44,800 | ₩44,800 | 0.00% | 300 |
|---|
| 2026.04.27 | ₩44,820 | ₩44,820 | ₩44,820 | ₩44,820 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩44,760 | ₩44,827 | ₩44,760 | ₩44,827 | +0.15% | 1.5천 |
|---|
| 2026.04.23 | ₩44,706 | ₩44,706 | ₩44,706 | ₩44,706 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,749 | ₩44,766 | ₩44,749 | ₩44,766 | +0.04% | 600 |
|---|
| 2026.04.21 | ₩44,706 | ₩44,706 | ₩44,693 | ₩44,693 | -0.03% | 600 |
|---|
| 2026.04.20 | ₩44,706 | ₩44,740 | ₩44,693 | ₩44,740 | +0.07% | 1.8천 |
|---|
| 2026.04.17 | ₩44,760 | ₩44,760 | ₩44,760 | ₩44,760 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩44,626 | ₩44,626 | ₩44,613 | ₩44,626 | 0.00% | 1.2천 |
|---|
| 2026.04.15 | ₩44,613 | ₩44,613 | ₩44,613 | ₩44,613 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩44,439 | ₩44,546 | ₩44,439 | ₩44,546 | +0.24% | 500 |
|---|
| 2026.04.13 | ₩44,378 | ₩44,418 | ₩44,378 | ₩44,418 | +0.09% | 100 |
|---|
| 2026.04.10 | ₩44,318 | ₩44,372 | ₩44,318 | ₩44,372 | +0.12% | 2.2천 |
|---|
| 2026.04.09 | ₩44,365 | ₩44,365 | ₩44,365 | ₩44,365 | 0.00% | 2.3천 |
|---|
| 2026.04.08 | ₩44,131 | ₩44,345 | ₩44,131 | ₩44,298 | +0.38% | 3.3천 |
|---|
| 2026.04.07 | ₩43,970 | ₩44,057 | ₩43,970 | ₩44,057 | +0.20% | 600 |
|---|
| 2026.04.06 | ₩44,037 | ₩44,050 | ₩43,983 | ₩44,050 | +0.03% | 900 |
|---|
| 2026.04.02 | ₩43,676 | ₩44,064 | ₩43,676 | ₩44,013 | +0.77% | 1.9만 |
|---|
| 2026.04.01 | ₩44,037 | ₩44,049 | ₩43,970 | ₩44,017 | -0.05% | 2.6천 |
|---|
| 2026.03.31 | ₩43,912 | ₩43,912 | ₩43,912 | ₩43,912 | 0.00% | 200 |
|---|
| 2026.03.30 | ₩43,622 | ₩43,631 | ₩43,609 | ₩43,631 | +0.02% | 600 |
|---|
| 2026.03.27 | ₩43,664 | ₩43,716 | ₩43,568 | ₩43,656 | -0.02% | 1.5천 |
|---|
| 2026.03.26 | ₩43,890 | ₩43,917 | ₩43,809 | ₩43,809 | -0.18% | 1천 |
|---|
| 2026.03.25 | ₩43,997 | ₩43,997 | ₩43,990 | ₩43,990 | -0.02% | 700 |
|---|
| 2026.03.24 | ₩43,876 | ₩43,917 | ₩43,876 | ₩43,890 | +0.03% | 2.5천 |
|---|
| 2026.03.23 | ₩44,050 | ₩44,050 | ₩43,917 | ₩43,953 | -0.22% | 2.9천 |
|---|
| 2026.03.20 | ₩43,863 | ₩43,863 | ₩43,809 | ₩43,813 | -0.11% | 2.2천 |
|---|
| 2026.03.19 | ₩43,930 | ₩43,983 | ₩43,930 | ₩43,983 | +0.12% | 1.5천 |
|---|
| 2026.03.18 | ₩44,037 | ₩44,037 | ₩44,037 | ₩44,037 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩44,091 | ₩44,144 | ₩44,091 | ₩44,144 | +0.12% | 300 |
|---|
| 2026.03.16 | ₩44,148 | ₩44,171 | ₩44,037 | ₩44,099 | -0.11% | 4.4천 |
|---|
| 2026.03.13 | ₩44,157 | ₩44,198 | ₩43,990 | ₩43,990 | -0.38% | 7.8만 |
|---|
| 2026.03.12 | ₩44,077 | ₩44,077 | ₩44,077 | ₩44,077 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩44,198 | ₩44,250 | ₩44,184 | ₩44,186 | -0.03% | 2.2천 |
|---|
| 2026.03.10 | ₩44,278 | ₩44,278 | ₩44,191 | ₩44,191 | -0.20% | 600 |
|---|
| 2026.03.09 | ₩44,064 | ₩44,211 | ₩44,037 | ₩44,211 | +0.33% | 7.3천 |
|---|
| 2026.03.06 | ₩44,064 | ₩44,224 | ₩44,064 | ₩44,211 | +0.33% | 1.6천 |
|---|
| 2026.03.05 | ₩44,198 | ₩44,305 | ₩44,157 | ₩44,244 | +0.11% | 4.6천 |
|---|
| 2026.03.04 | ₩44,331 | ₩44,372 | ₩44,311 | ₩44,311 | -0.05% | 5.3천 |
|---|
| 2026.03.03 | ₩44,144 | ₩44,251 | ₩44,144 | ₩44,251 | +0.24% | 1.1천 |
|---|
| 2026.03.02 | ₩44,239 | ₩44,372 | ₩44,239 | ₩44,333 | +0.21% | 900 |
|---|
| 2026.02.27 | ₩44,358 | ₩44,358 | ₩44,327 | ₩44,327 | -0.07% | 1.6천 |
|---|
| 2026.02.26 | ₩44,291 | ₩44,356 | ₩44,278 | ₩44,356 | +0.15% | 7.5천 |
|---|
| 2026.02.25 | ₩44,211 | ₩44,385 | ₩44,211 | ₩44,385 | +0.39% | 400 |
|---|
| 2026.02.24 | ₩44,331 | ₩44,331 | ₩44,331 | ₩44,331 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩44,251 | ₩44,258 | ₩44,198 | ₩44,258 | +0.02% | 9.4천 |
|---|
| 2026.02.20 | ₩44,291 | ₩44,372 | ₩44,279 | ₩44,339 | +0.11% | 4.3천 |
|---|
| 2026.02.19 | ₩44,305 | ₩44,331 | ₩44,265 | ₩44,301 | -0.01% | 7.7천 |
|---|
| 2026.02.18 | ₩44,345 | ₩44,358 | ₩44,305 | ₩44,319 | -0.06% | 6.3천 |
|---|
| 2026.02.17 | ₩44,231 | ₩44,331 | ₩44,231 | ₩44,265 | +0.08% | 3만 |
|---|
| 2026.02.13 | ₩44,224 | ₩44,305 | ₩44,184 | ₩44,232 | +0.02% | 4.8천 |
|---|
| 2026.02.12 | ₩44,385 | ₩44,385 | ₩44,218 | ₩44,218 | -0.38% | 1만 |
|---|
| 2026.02.11 | ₩44,425 | ₩44,425 | ₩44,338 | ₩44,354 | -0.16% | 1만 |
|---|
| 2026.02.10 | ₩44,372 | ₩44,385 | ₩44,372 | ₩44,385 | +0.03% | 3.3천 |
|---|
| 2026.02.09 | ₩44,338 | ₩44,412 | ₩44,338 | ₩44,378 | +0.09% | 1.4만 |
|---|
| 2026.02.06 | ₩44,224 | ₩44,331 | ₩44,211 | ₩44,331 | +0.24% | 4.8천 |
|---|
| 2026.02.05 | ₩44,178 | ₩44,198 | ₩44,157 | ₩44,168 | -0.02% | 6.6천 |
|---|
| 2026.02.04 | ₩44,425 | ₩44,425 | ₩44,238 | ₩44,278 | -0.33% | 11.3만 |
|---|
| 2026.02.03 | ₩44,325 | ₩44,325 | ₩44,184 | ₩44,275 | -0.11% | 1.1만 |
|---|
| 2026.02.02 | ₩44,412 | ₩44,412 | ₩44,338 | ₩44,338 | -0.17% | 1.2만 |
|---|
| 2026.01.30 | ₩44,345 | ₩44,345 | ₩44,291 | ₩44,331 | -0.03% | 3.2천 |
|---|
| 2026.01.29 | ₩44,358 | ₩44,358 | ₩44,231 | ₩44,338 | -0.05% | 9.5천 |
|---|
| 2026.01.28 | ₩44,345 | ₩44,398 | ₩44,331 | ₩44,352 | +0.02% | 9.3천 |
|---|
| 2026.01.27 | ₩44,184 | ₩44,372 | ₩44,184 | ₩44,352 | +0.38% | 1.1만 |
|---|
| 2026.01.26 | ₩44,251 | ₩44,345 | ₩44,251 | ₩44,302 | +0.11% | 4.2천 |
|---|
| 2026.01.23 | ₩44,265 | ₩44,298 | ₩44,251 | ₩44,254 | -0.02% | 3.6만 |
|---|
| 2026.01.22 | ₩44,254 | ₩44,265 | ₩44,212 | ₩44,231 | -0.05% | 1.2만 |
|---|
| 2026.01.21 | ₩44,157 | ₩44,265 | ₩44,112 | ₩44,211 | +0.12% | 8.4만 |
|---|
| 2026.01.20 | ₩44,178 | ₩44,211 | ₩44,084 | ₩44,084 | -0.21% | 3.3만 |
|---|
| 2026.01.16 | ₩44,238 | ₩44,331 | ₩44,238 | ₩44,331 | +0.21% | 1.9만 |
|---|
| 2026.01.15 | ₩44,258 | ₩44,278 | ₩44,238 | ₩44,271 | +0.03% | 1.9천 |
|---|
| 2026.01.14 | ₩44,305 | ₩44,311 | ₩44,248 | ₩44,259 | -0.10% | 3.4천 |
|---|
| 2026.01.13 | ₩44,186 | ₩44,291 | ₩44,186 | ₩44,244 | +0.13% | 400 |
|---|
| 2026.01.12 | ₩44,298 | ₩44,298 | ₩44,251 | ₩44,256 | -0.09% | 800 |
|---|
| 2026.01.09 | ₩44,251 | ₩44,251 | ₩44,251 | ₩44,251 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩44,198 | ₩44,235 | ₩44,171 | ₩44,235 | +0.08% | 2.5천 |
|---|
| 2026.01.07 | ₩44,198 | ₩44,271 | ₩44,171 | ₩44,231 | +0.08% | 4천 |
|---|
| 2026.01.06 | ₩44,198 | ₩44,291 | ₩44,171 | ₩44,224 | +0.06% | 9.2만 |
|---|
| 2026.01.05 | ₩44,224 | ₩44,291 | ₩44,224 | ₩44,224 | 0.00% | 400 |
|---|
| 2026.01.02 | ₩44,244 | ₩44,244 | ₩44,144 | ₩44,207 | -0.08% | 1.1천 |
|---|
| 2025.12.31 | ₩44,144 | ₩44,184 | ₩44,117 | ₩44,184 | +0.09% | 3.1천 |
|---|
| 2025.12.30 | ₩44,050 | ₩44,183 | ₩44,050 | ₩44,183 | +0.30% | 500 |
|---|
| 2025.12.29 | ₩44,198 | ₩44,198 | ₩44,131 | ₩44,171 | -0.06% | 2.1천 |
|---|
| 2025.12.26 | ₩44,141 | ₩44,157 | ₩44,141 | ₩44,157 | +0.04% | 1.6천 |
|---|
| 2025.12.24 | ₩44,131 | ₩44,137 | ₩44,131 | ₩44,137 | +0.02% | 100 |
|---|
| 2025.12.23 | ₩44,117 | ₩44,117 | ₩44,097 | ₩44,097 | -0.05% | 100 |
|---|
| 2025.12.22 | ₩44,144 | ₩44,144 | ₩44,084 | ₩44,084 | -0.14% | 1.3천 |
|---|
| 2025.12.19 | ₩44,037 | ₩44,045 | ₩44,030 | ₩44,045 | +0.02% | 1.7천 |
|---|
| 2025.12.18 | ₩43,983 | ₩44,021 | ₩43,983 | ₩44,021 | +0.09% | 900 |
|---|
| 2025.12.17 | ₩43,977 | ₩43,977 | ₩43,951 | ₩43,951 | -0.06% | 1.2천 |
|---|
| 2025.12.16 | ₩43,983 | ₩43,983 | ₩43,983 | ₩43,983 | 0.00% | 100 |
|---|
| 2025.12.15 | ₩44,025 | ₩44,025 | ₩44,025 | ₩44,025 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩43,970 | ₩43,987 | ₩43,970 | ₩43,987 | +0.04% | 2.1천 |
|---|
| 2025.12.11 | ₩43,977 | ₩43,977 | ₩43,977 | ₩43,977 | 0.00% | 100 |
|---|
| 2025.12.10 | ₩43,930 | ₩43,957 | ₩43,930 | ₩43,957 | +0.06% | 2.9천 |
|---|
| 2025.12.09 | ₩43,983 | ₩43,983 | ₩43,949 | ₩43,949 | -0.08% | 300 |
|---|
| 2025.12.08 | ₩43,939 | ₩43,939 | ₩43,933 | ₩43,933 | -0.02% | 1천 |
|---|
| 2025.12.05 | ₩43,930 | ₩43,930 | ₩43,930 | ₩43,930 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩43,903 | ₩43,903 | ₩43,876 | ₩43,903 | 0.00% | 2.9천 |
|---|
| 2025.12.03 | ₩43,903 | ₩43,903 | ₩43,863 | ₩43,898 | -0.01% | 1천 |
|---|
| 2025.12.02 | ₩43,797 | ₩43,866 | ₩43,797 | ₩43,866 | +0.16% | 1.5천 |
|---|
| 2025.12.01 | ₩43,850 | ₩43,850 | ₩43,843 | ₩43,843 | -0.02% | 11.5만 |
|---|
| 2025.11.28 | ₩43,856 | ₩43,858 | ₩43,856 | ₩43,858 | +0.00% | 1.5천 |
|---|
| 2025.11.26 | ₩43,809 | ₩43,813 | ₩43,789 | ₩43,813 | +0.01% | 8.6만 |
|---|
| 2025.11.25 | ₩43,622 | ₩43,729 | ₩43,622 | ₩43,729 | +0.25% | 3.8천 |
|---|
| 2025.11.24 | ₩43,660 | ₩43,660 | ₩43,660 | ₩43,660 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩43,488 | ₩43,573 | ₩43,488 | ₩43,524 | +0.08% | 3.4천 |
|---|
| 2025.11.20 | ₩43,488 | ₩43,488 | ₩43,424 | ₩43,424 | -0.15% | 2천 |
|---|
| 2025.11.19 | ₩43,568 | ₩43,568 | ₩43,551 | ₩43,551 | -0.04% | 100 |
|---|
| 2025.11.18 | ₩43,448 | ₩43,527 | ₩43,448 | ₩43,527 | +0.18% | 100 |
|---|
| 2025.11.17 | ₩43,575 | ₩43,575 | ₩43,515 | ₩43,574 | -0.00% | 300 |
|---|
| 2025.11.14 | ₩43,448 | ₩43,646 | ₩43,448 | ₩43,646 | +0.46% | 1.5천 |
|---|
| 2025.11.13 | ₩43,617 | ₩43,617 | ₩43,617 | ₩43,617 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩43,676 | ₩43,728 | ₩43,669 | ₩43,728 | +0.12% | 2.6천 |
|---|
| 2025.11.11 | ₩43,676 | ₩43,730 | ₩43,676 | ₩43,730 | +0.13% | 1.3천 |
|---|
| 2025.11.10 | ₩43,681 | ₩43,709 | ₩43,649 | ₩43,709 | +0.06% | 400 |
|---|
| 2025.11.07 | ₩43,530 | ₩43,602 | ₩43,530 | ₩43,602 | +0.17% | 400 |
|---|
| 2025.11.06 | ₩43,595 | ₩43,595 | ₩43,568 | ₩43,568 | -0.06% | 300 |
|---|
| 2025.11.05 | ₩43,615 | ₩43,665 | ₩43,609 | ₩43,650 | +0.08% | 1천 |
|---|
| 2025.11.04 | ₩43,602 | ₩43,602 | ₩43,555 | ₩43,566 | -0.08% | 1.5만 |
|---|
| 2025.11.03 | ₩43,635 | ₩43,660 | ₩43,609 | ₩43,622 | -0.03% | 4.1천 |
|---|
| 2025.10.31 | ₩43,635 | ₩43,647 | ₩43,582 | ₩43,647 | +0.03% | 2.2천 |
|---|
| 2025.10.30 | ₩43,656 | ₩43,656 | ₩43,614 | ₩43,614 | -0.10% | 800 |
|---|
| 2025.10.29 | ₩43,688 | ₩43,688 | ₩43,649 | ₩43,656 | -0.07% | 700 |
|---|
| 2025.10.28 | ₩43,635 | ₩43,680 | ₩43,635 | ₩43,666 | +0.07% | 1.7천 |
|---|
| 2025.10.27 | ₩43,796 | ₩43,796 | ₩43,622 | ₩43,669 | -0.29% | 1.7천 |
|---|
| 2025.10.24 | ₩43,595 | ₩43,649 | ₩43,568 | ₩43,568 | -0.06% | 2.2천 |
|---|
| 2025.10.23 | ₩43,528 | ₩43,582 | ₩43,515 | ₩43,554 | +0.06% | 9.3천 |
|---|
| 2025.10.22 | ₩43,542 | ₩43,551 | ₩43,435 | ₩43,551 | +0.02% | 1만 |
|---|
| 2025.10.21 | ₩43,555 | ₩43,582 | ₩43,555 | ₩43,577 | +0.05% | 600 |
|---|
| 2025.10.20 | ₩43,542 | ₩43,568 | ₩43,542 | ₩43,568 | +0.06% | 700 |
|---|
| 2025.10.17 | ₩43,409 | ₩43,483 | ₩43,394 | ₩43,483 | +0.17% | 2.6천 |
|---|
| 2025.10.16 | ₩43,461 | ₩43,461 | ₩43,354 | ₩43,388 | -0.17% | 400 |
|---|
| 2025.10.15 | ₩43,475 | ₩43,500 | ₩43,421 | ₩43,457 | -0.04% | 5.3천 |
|---|
| 2025.10.14 | ₩43,369 | ₩43,448 | ₩43,354 | ₩43,421 | +0.12% | 3천 |
|---|
| 2025.10.13 | ₩43,408 | ₩43,455 | ₩43,394 | ₩43,455 | +0.11% | 2.2천 |
|---|
| 2025.10.10 | ₩43,515 | ₩43,515 | ₩43,309 | ₩43,309 | -0.47% | 1.9만 |
|---|