시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Max Buffer ETF - March 과거 주가
FT Vest U.S. Equity Max Buffer ETF - March · MARM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Max Buffer ETF - March · MARM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,329 | ₩46,370 | ₩46,329 | ₩46,364 | +0.08% | 4.8천 |
| 2026.10.08 | ₩46,303 | ₩46,336 | ₩46,289 | ₩46,303 | 0.00% | 7천 |
| 2026.10.07 | ₩46,304 | ₩46,343 | ₩46,289 | ₩46,339 | +0.08% | 8.2천 |
| 2026.10.06 | ₩46,463 | ₩46,463 | ₩46,303 | ₩46,346 | -0.25% | 2.9천 |
| 2026.10.05 | ₩46,303 | ₩46,329 | ₩46,276 | ₩46,276 | -0.06% | 5.3천 |
| 2026.10.02 | ₩46,264 | ₩46,283 | ₩46,249 | ₩46,283 | +0.04% | 3.3천 |
| 2026.10.01 | ₩46,209 | ₩46,236 | ₩46,196 | ₩46,209 | 0.00% | 2.3천 |
| 2026.09.30 | ₩46,223 | ₩46,228 | ₩46,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,228 |
| +0.01% |
| 1.1만 |
| 2026.09.29 | ₩45,995 | ₩46,223 | ₩45,995 | ₩46,196 | +0.44% | 6.9천 |
|---|
| 2026.09.28 | ₩46,223 | ₩46,223 | ₩46,182 | ₩46,182 | -0.09% | 3.1천 |
|---|
| 2026.09.25 | ₩46,236 | ₩46,236 | ₩46,196 | ₩46,209 | -0.06% | 4.2천 |
|---|
| 2026.09.24 | ₩46,156 | ₩46,209 | ₩46,156 | ₩46,182 | +0.06% | 2천 |
|---|
| 2026.09.23 | ₩46,316 | ₩46,316 | ₩46,169 | ₩46,169 | -0.32% | 3.3천 |
|---|
| 2026.09.22 | ₩46,182 | ₩46,223 | ₩46,182 | ₩46,223 | +0.09% | 9천 |
|---|
| 2026.09.21 | ₩46,202 | ₩46,216 | ₩46,156 | ₩46,216 | +0.03% | 5.8천 |
|---|
| 2026.09.18 | ₩46,156 | ₩46,196 | ₩46,128 | ₩46,162 | +0.01% | 900 |
|---|
| 2026.09.17 | ₩46,149 | ₩46,182 | ₩46,102 | ₩46,149 | 0.00% | 2.1천 |
|---|
| 2026.09.16 | ₩46,062 | ₩46,182 | ₩46,049 | ₩46,085 | +0.05% | 3.2천 |
|---|
| 2026.09.15 | ₩46,035 | ₩46,156 | ₩46,035 | ₩46,116 | +0.17% | 3.5천 |
|---|
| 2026.09.14 | ₩46,142 | ₩46,156 | ₩46,117 | ₩46,117 | -0.06% | 3천 |
|---|
| 2026.09.11 | ₩46,142 | ₩46,156 | ₩46,116 | ₩46,149 | +0.01% | 3.3천 |
|---|
| 2026.09.10 | ₩46,062 | ₩46,109 | ₩46,049 | ₩46,075 | +0.03% | 4천 |
|---|
| 2026.09.09 | ₩46,102 | ₩46,142 | ₩46,089 | ₩46,136 | +0.07% | 1.9천 |
|---|
| 2026.09.08 | ₩46,771 | ₩46,771 | ₩46,102 | ₩46,102 | -1.43% | 600 |
|---|
| 2026.09.04 | ₩46,142 | ₩46,196 | ₩46,129 | ₩46,129 | -0.03% | 2.6천 |
|---|
| 2026.09.03 | ₩46,129 | ₩46,156 | ₩46,116 | ₩46,156 | +0.06% | 7.4천 |
|---|
| 2026.09.02 | ₩46,075 | ₩46,116 | ₩46,075 | ₩46,102 | +0.06% | 4.5천 |
|---|
| 2026.09.01 | ₩46,049 | ₩46,102 | ₩46,049 | ₩46,089 | +0.09% | 3.3천 |
|---|
| 2026.08.31 | ₩46,062 | ₩46,109 | ₩46,062 | ₩46,108 | +0.10% | 4.2천 |
|---|
| 2026.08.28 | ₩46,156 | ₩46,156 | ₩46,089 | ₩46,116 | -0.09% | 1.1천 |
|---|
| 2026.08.27 | ₩46,022 | ₩46,109 | ₩46,022 | ₩46,106 | +0.18% | 7.6천 |
|---|
| 2026.08.26 | ₩46,156 | ₩46,156 | ₩46,035 | ₩46,049 | -0.23% | 4.4천 |
|---|
| 2026.08.25 | ₩46,049 | ₩46,062 | ₩46,035 | ₩46,035 | -0.03% | 4천 |
|---|
| 2026.08.24 | ₩46,010 | ₩46,102 | ₩46,010 | ₩46,022 | +0.03% | 5.9천 |
|---|
| 2026.08.21 | ₩46,035 | ₩46,089 | ₩46,022 | ₩46,035 | 0.00% | 7.5천 |
|---|
| 2026.08.20 | ₩45,968 | ₩46,075 | ₩45,968 | ₩45,995 | +0.06% | 2.5만 |
|---|
| 2026.08.19 | ₩46,035 | ₩46,035 | ₩46,022 | ₩46,022 | -0.03% | 1.9천 |
|---|
| 2026.08.18 | ₩46,042 | ₩46,042 | ₩46,009 | ₩46,042 | 0.00% | 1.7천 |
|---|
| 2026.08.17 | ₩46,023 | ₩46,062 | ₩46,009 | ₩46,009 | -0.03% | 2.1천 |
|---|
| 2026.08.14 | ₩46,075 | ₩46,075 | ₩45,982 | ₩46,022 | -0.12% | 2.2만 |
|---|
| 2026.08.13 | ₩46,055 | ₩46,055 | ₩46,049 | ₩46,053 | -0.01% | 1.1천 |
|---|
| 2026.08.12 | ₩45,995 | ₩46,026 | ₩45,995 | ₩46,026 | +0.07% | 200 |
|---|
| 2026.08.11 | ₩45,995 | ₩46,009 | ₩45,990 | ₩46,009 | +0.03% | 1.1천 |
|---|
| 2026.08.10 | ₩45,915 | ₩46,049 | ₩45,915 | ₩46,049 | +0.29% | 8.8천 |
|---|
| 2026.08.07 | ₩46,049 | ₩46,049 | ₩45,928 | ₩46,009 | -0.09% | 1.6만 |
|---|
| 2026.08.06 | ₩45,995 | ₩45,995 | ₩45,942 | ₩45,942 | -0.12% | 3.6천 |
|---|
| 2026.08.05 | ₩45,968 | ₩46,009 | ₩45,942 | ₩45,982 | +0.03% | 2만 |
|---|
| 2026.08.04 | ₩46,557 | ₩46,557 | ₩45,930 | ₩45,968 | -1.26% | 5.3천 |
|---|
| 2026.08.03 | ₩45,876 | ₩45,902 | ₩45,876 | ₩45,902 | +0.06% | 800 |
|---|
| 2026.07.31 | ₩45,853 | ₩45,853 | ₩45,853 | ₩45,853 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩45,781 | ₩45,801 | ₩45,781 | ₩45,801 | +0.04% | 1천 |
|---|
| 2026.07.29 | ₩45,702 | ₩45,781 | ₩45,701 | ₩45,781 | +0.17% | 4.9천 |
|---|
| 2026.07.28 | ₩45,753 | ₩45,788 | ₩45,725 | ₩45,785 | +0.07% | 1.6천 |
|---|
| 2026.07.27 | ₩45,742 | ₩45,742 | ₩45,714 | ₩45,721 | -0.05% | 5천 |
|---|
| 2026.07.24 | ₩45,709 | ₩45,795 | ₩45,702 | ₩45,755 | +0.10% | 6.4천 |
|---|
| 2026.07.23 | ₩45,768 | ₩45,768 | ₩45,674 | ₩45,725 | -0.09% | 1천 |
|---|
| 2026.07.22 | ₩45,888 | ₩45,888 | ₩45,756 | ₩45,775 | -0.25% | 2.4천 |
|---|
| 2026.07.21 | ₩45,714 | ₩45,821 | ₩45,714 | ₩45,788 | +0.16% | 1.1천 |
|---|
| 2026.07.20 | ₩45,741 | ₩45,821 | ₩45,728 | ₩45,753 | +0.03% | 2천 |
|---|
| 2026.07.17 | ₩45,755 | ₩45,781 | ₩45,701 | ₩45,773 | +0.04% | 6천 |
|---|
| 2026.07.16 | ₩45,741 | ₩45,801 | ₩45,741 | ₩45,801 | +0.13% | 2.8천 |
|---|
| 2026.07.15 | ₩45,828 | ₩45,848 | ₩45,819 | ₩45,819 | -0.02% | 5.8천 |
|---|
| 2026.07.14 | ₩45,821 | ₩45,848 | ₩45,755 | ₩45,796 | -0.06% | 5.7천 |
|---|
| 2026.07.13 | ₩45,861 | ₩45,861 | ₩45,728 | ₩45,751 | -0.24% | 1.7천 |
|---|
| 2026.07.10 | ₩45,567 | ₩45,768 | ₩45,567 | ₩45,751 | +0.40% | 3천 |
|---|
| 2026.07.09 | ₩45,684 | ₩45,768 | ₩45,684 | ₩45,741 | +0.13% | 2.6천 |
|---|
| 2026.07.08 | ₩45,668 | ₩45,701 | ₩45,668 | ₩45,688 | +0.04% | 4.2천 |
|---|
| 2026.07.07 | ₩45,680 | ₩45,721 | ₩45,680 | ₩45,708 | +0.06% | 4.8천 |
|---|
| 2026.07.06 | ₩45,674 | ₩45,728 | ₩45,674 | ₩45,726 | +0.11% | 3.6천 |
|---|
| 2026.07.02 | ₩45,795 | ₩45,795 | ₩45,636 | ₩45,648 | -0.32% | 5.8천 |
|---|
| 2026.07.01 | ₩45,622 | ₩45,674 | ₩45,621 | ₩45,621 | -0.00% | 7.4천 |
|---|
| 2026.06.30 | ₩45,594 | ₩45,648 | ₩45,594 | ₩45,637 | +0.09% | 4.5천 |
|---|
| 2026.06.29 | ₩45,567 | ₩45,607 | ₩45,561 | ₩45,601 | +0.07% | 1.3천 |
|---|
| 2026.06.26 | ₩45,527 | ₩45,541 | ₩45,527 | ₩45,527 | 0.00% | 2.5천 |
|---|
| 2026.06.25 | ₩45,587 | ₩45,587 | ₩45,480 | ₩45,559 | -0.06% | 4.9천 |
|---|
| 2026.06.24 | ₩45,541 | ₩45,569 | ₩45,541 | ₩45,554 | +0.03% | 1.9천 |
|---|
| 2026.06.23 | ₩45,554 | ₩45,605 | ₩45,542 | ₩45,574 | +0.04% | 1.3천 |
|---|
| 2026.06.22 | ₩45,567 | ₩45,634 | ₩45,567 | ₩45,614 | +0.10% | 5.3천 |
|---|
| 2026.06.18 | ₩45,594 | ₩45,654 | ₩45,594 | ₩45,632 | +0.08% | 2천 |
|---|
| 2026.06.17 | ₩45,634 | ₩45,693 | ₩45,574 | ₩45,574 | -0.13% | 2.2천 |
|---|
| 2026.06.16 | ₩45,634 | ₩45,666 | ₩45,634 | ₩45,666 | +0.07% | 300 |
|---|
| 2026.06.15 | ₩45,634 | ₩45,689 | ₩45,581 | ₩45,634 | 0.00% | 2.1천 |
|---|
| 2026.06.12 | ₩45,554 | ₩45,587 | ₩45,554 | ₩45,587 | +0.07% | 2.4천 |
|---|
| 2026.06.11 | ₩45,487 | ₩45,541 | ₩45,463 | ₩45,531 | +0.10% | 2.4천 |
|---|
| 2026.06.10 | ₩45,567 | ₩45,567 | ₩45,480 | ₩45,480 | -0.19% | 4.9천 |
|---|
| 2026.06.09 | ₩45,621 | ₩45,621 | ₩45,495 | ₩45,519 | -0.22% | 2.2천 |
|---|
| 2026.06.08 | ₩45,514 | ₩45,634 | ₩45,514 | ₩45,571 | +0.13% | 1.8천 |
|---|
| 2026.06.05 | ₩45,621 | ₩45,640 | ₩45,514 | ₩45,549 | -0.16% | 5천 |
|---|
| 2026.06.04 | ₩45,621 | ₩45,648 | ₩45,613 | ₩45,648 | +0.06% | 5.9천 |
|---|
| 2026.06.03 | ₩45,688 | ₩45,688 | ₩45,628 | ₩45,628 | -0.13% | 3.3천 |
|---|
| 2026.06.02 | ₩45,607 | ₩45,701 | ₩45,607 | ₩45,654 | +0.10% | 3.3천 |
|---|
| 2026.06.01 | ₩45,607 | ₩45,680 | ₩45,594 | ₩45,674 | +0.15% | 6.9천 |
|---|
| 2026.05.29 | ₩45,621 | ₩45,661 | ₩45,607 | ₩45,661 | +0.09% | 2.8천 |
|---|
| 2026.05.28 | ₩45,581 | ₩45,648 | ₩45,440 | ₩45,554 | -0.06% | 1.3만 |
|---|
| 2026.05.27 | ₩45,621 | ₩45,621 | ₩45,541 | ₩45,575 | -0.10% | 4.2천 |
|---|
| 2026.05.26 | ₩45,327 | ₩45,594 | ₩45,327 | ₩45,569 | +0.53% | 2.6천 |
|---|
| 2026.05.22 | ₩45,561 | ₩45,581 | ₩45,514 | ₩45,526 | -0.08% | 3.2천 |
|---|
| 2026.05.21 | ₩45,474 | ₩45,507 | ₩45,474 | ₩45,474 | 0.00% | 4.2천 |
|---|
| 2026.05.20 | ₩45,407 | ₩45,494 | ₩45,407 | ₩45,474 | +0.15% | 3.8천 |
|---|
| 2026.05.19 | ₩45,450 | ₩45,474 | ₩45,420 | ₩45,420 | -0.06% | 1.4만 |
|---|
| 2026.05.18 | ₩45,581 | ₩45,581 | ₩45,480 | ₩45,480 | -0.22% | 300 |
|---|
| 2026.05.15 | ₩45,474 | ₩45,514 | ₩45,434 | ₩45,474 | 0.00% | 3.8천 |
|---|
| 2026.05.14 | ₩45,514 | ₩45,527 | ₩45,474 | ₩45,507 | -0.01% | 3.8천 |
|---|
| 2026.05.13 | ₩45,541 | ₩45,541 | ₩45,420 | ₩45,467 | -0.16% | 4천 |
|---|
| 2026.05.12 | ₩45,460 | ₩45,460 | ₩45,407 | ₩45,454 | -0.01% | 2.9천 |
|---|
| 2026.05.11 | ₩45,541 | ₩45,541 | ₩45,373 | ₩45,447 | -0.21% | 1.4만 |
|---|
| 2026.05.08 | ₩45,494 | ₩45,537 | ₩45,447 | ₩45,494 | 0.00% | 3.5천 |
|---|
| 2026.05.07 | ₩45,454 | ₩45,483 | ₩45,360 | ₩45,447 | -0.01% | 6.3천 |
|---|
| 2026.05.06 | ₩45,422 | ₩45,454 | ₩45,422 | ₩45,454 | +0.07% | 600 |
|---|
| 2026.05.05 | ₩45,380 | ₩45,400 | ₩45,367 | ₩45,394 | +0.03% | 1.1만 |
|---|
| 2026.05.04 | ₩45,353 | ₩45,360 | ₩45,300 | ₩45,353 | 0.00% | 1.5만 |
|---|
| 2026.05.01 | ₩45,355 | ₩45,414 | ₩45,355 | ₩45,394 | +0.09% | 6.7천 |
|---|
| 2026.04.30 | ₩45,347 | ₩45,347 | ₩45,327 | ₩45,347 | 0.00% | 1.9천 |
|---|
| 2026.04.29 | ₩45,240 | ₩45,327 | ₩45,240 | ₩45,327 | +0.19% | 1.5만 |
|---|
| 2026.04.28 | ₩45,273 | ₩45,313 | ₩45,260 | ₩45,313 | +0.09% | 1만 |
|---|
| 2026.04.27 | ₩45,287 | ₩45,360 | ₩45,287 | ₩45,333 | +0.10% | 1만 |
|---|
| 2026.04.24 | ₩45,288 | ₩45,340 | ₩45,287 | ₩45,320 | +0.07% | 6.3천 |
|---|
| 2026.04.23 | ₩45,380 | ₩45,380 | ₩45,233 | ₩45,260 | -0.27% | 5.8천 |
|---|
| 2026.04.22 | ₩45,260 | ₩45,331 | ₩45,246 | ₩45,300 | +0.09% | 9.3천 |
|---|
| 2026.04.21 | ₩45,380 | ₩45,380 | ₩45,220 | ₩45,246 | -0.29% | 4.2천 |
|---|
| 2026.04.20 | ₩45,246 | ₩45,300 | ₩45,246 | ₩45,289 | +0.09% | 8.3천 |
|---|
| 2026.04.17 | ₩45,233 | ₩45,340 | ₩45,233 | ₩45,307 | +0.16% | 8.8천 |
|---|
| 2026.04.16 | ₩45,193 | ₩45,213 | ₩45,193 | ₩45,213 | +0.04% | 1.4천 |
|---|
| 2026.04.15 | ₩45,153 | ₩45,233 | ₩45,153 | ₩45,200 | +0.10% | 800 |
|---|
| 2026.04.14 | ₩45,114 | ₩45,160 | ₩45,114 | ₩45,160 | +0.10% | 3.1천 |
|---|
| 2026.04.13 | ₩45,053 | ₩45,086 | ₩45,033 | ₩45,061 | +0.02% | 2.4천 |
|---|
| 2026.04.10 | ₩45,033 | ₩45,099 | ₩45,033 | ₩45,046 | +0.03% | 5.4천 |
|---|
| 2026.04.09 | ₩44,966 | ₩45,033 | ₩44,966 | ₩45,033 | +0.15% | 2.3천 |
|---|
| 2026.04.08 | ₩45,019 | ₩45,066 | ₩44,848 | ₩44,979 | -0.09% | 7.9천 |
|---|
| 2026.04.07 | ₩44,778 | ₩44,832 | ₩44,738 | ₩44,832 | +0.12% | 3.7천 |
|---|
| 2026.04.06 | ₩44,819 | ₩44,847 | ₩44,799 | ₩44,840 | +0.05% | 6.7천 |
|---|
| 2026.04.02 | ₩44,752 | ₩44,805 | ₩44,726 | ₩44,805 | +0.12% | 1.7만 |
|---|
| 2026.04.01 | ₩44,792 | ₩44,819 | ₩44,752 | ₩44,758 | -0.07% | 1.6만 |
|---|
| 2026.03.31 | ₩44,538 | ₩44,765 | ₩44,538 | ₩44,765 | +0.51% | 4.4천 |
|---|
| 2026.03.30 | ₩44,591 | ₩44,605 | ₩44,539 | ₩44,539 | -0.12% | 8.1천 |
|---|
| 2026.03.27 | ₩44,538 | ₩44,591 | ₩44,484 | ₩44,484 | -0.12% | 1.5만 |
|---|
| 2026.03.26 | ₩44,705 | ₩44,737 | ₩44,621 | ₩44,621 | -0.19% | 1.2만 |
|---|
| 2026.03.25 | ₩44,752 | ₩44,859 | ₩44,717 | ₩44,765 | +0.03% | 7.5천 |
|---|
| 2026.03.24 | ₩44,631 | ₩44,778 | ₩44,631 | ₩44,645 | +0.03% | 2.2만 |
|---|
| 2026.03.23 | ₩44,792 | ₩44,852 | ₩44,705 | ₩44,765 | -0.06% | 5.9만 |
|---|
| 2026.03.20 | ₩44,565 | ₩44,658 | ₩44,551 | ₩44,635 | +0.16% | 3.5만 |
|---|
| 2026.03.19 | ₩44,631 | ₩44,631 | ₩44,570 | ₩44,578 | -0.12% | 8.5천 |
|---|
| 2026.03.18 | ₩44,585 | ₩44,631 | ₩44,538 | ₩44,599 | +0.03% | 5.8천 |
|---|
| 2026.03.17 | ₩44,574 | ₩44,618 | ₩44,538 | ₩44,563 | -0.02% | 5.6천 |
|---|
| 2026.03.16 | ₩44,578 | ₩44,607 | ₩44,561 | ₩44,569 | -0.02% | 5.3천 |
|---|
| 2026.03.13 | ₩44,605 | ₩44,611 | ₩44,451 | ₩44,555 | -0.11% | 1.1만 |
|---|
| 2026.03.12 | ₩44,484 | ₩44,558 | ₩44,471 | ₩44,498 | +0.03% | 1.3만 |
|---|
| 2026.03.11 | ₩44,498 | ₩44,565 | ₩44,337 | ₩44,548 | +0.11% | 1.5만 |
|---|
| 2026.03.10 | ₩44,486 | ₩44,591 | ₩44,444 | ₩44,515 | +0.07% | 1.6만 |
|---|
| 2026.03.09 | ₩44,417 | ₩44,511 | ₩44,417 | ₩44,511 | +0.21% | 2.9천 |
|---|
| 2026.03.06 | ₩44,491 | ₩44,498 | ₩44,411 | ₩44,480 | -0.02% | 6.2천 |
|---|
| 2026.03.05 | ₩44,518 | ₩44,543 | ₩44,444 | ₩44,511 | -0.02% | 6.4천 |
|---|
| 2026.03.04 | ₩44,458 | ₩44,524 | ₩44,458 | ₩44,524 | +0.15% | 21.8만 |
|---|
| 2026.03.03 | ₩44,538 | ₩44,538 | ₩44,297 | ₩44,444 | -0.21% | 1.7만 |
|---|
| 2026.03.02 | ₩44,444 | ₩44,524 | ₩44,431 | ₩44,502 | +0.13% | 6.9천 |
|---|
| 2026.02.27 | ₩44,417 | ₩44,491 | ₩44,404 | ₩44,444 | +0.06% | 2만 |
|---|
| 2026.02.26 | ₩44,491 | ₩44,491 | ₩44,444 | ₩44,490 | -0.00% | 1.1만 |
|---|
| 2026.02.25 | ₩44,491 | ₩44,491 | ₩44,446 | ₩44,446 | -0.10% | 2천 |
|---|
| 2026.02.24 | ₩44,404 | ₩44,484 | ₩44,404 | ₩44,459 | +0.12% | 2천 |
|---|
| 2026.02.23 | ₩44,439 | ₩44,498 | ₩44,404 | ₩44,442 | +0.01% | 1.8만 |
|---|
| 2026.02.20 | ₩44,391 | ₩44,458 | ₩44,391 | ₩44,447 | +0.13% | 5.3천 |
|---|
| 2026.02.19 | ₩44,364 | ₩44,424 | ₩44,331 | ₩44,391 | +0.06% | 7.6천 |
|---|
| 2026.02.18 | ₩44,484 | ₩44,484 | ₩44,391 | ₩44,438 | -0.11% | 2.3만 |
|---|
| 2026.02.17 | ₩44,411 | ₩44,444 | ₩44,351 | ₩44,408 | -0.01% | 5.1천 |
|---|
| 2026.02.13 | ₩44,351 | ₩44,404 | ₩44,351 | ₩44,388 | +0.08% | 7천 |
|---|
| 2026.02.12 | ₩44,377 | ₩44,388 | ₩44,364 | ₩44,375 | -0.01% | 4.3천 |
|---|
| 2026.02.11 | ₩44,364 | ₩44,458 | ₩44,364 | ₩44,411 | +0.11% | 9.7천 |
|---|
| 2026.02.10 | ₩44,364 | ₩44,431 | ₩44,351 | ₩44,411 | +0.11% | 2.6천 |
|---|
| 2026.02.09 | ₩44,397 | ₩44,404 | ₩44,351 | ₩44,397 | 0.00% | 8천 |
|---|
| 2026.02.06 | ₩44,337 | ₩44,384 | ₩44,337 | ₩44,384 | +0.11% | 9.1천 |
|---|
| 2026.02.05 | ₩44,270 | ₩44,324 | ₩44,270 | ₩44,270 | 0.00% | 3.6천 |
|---|
| 2026.02.04 | ₩44,357 | ₩44,404 | ₩44,310 | ₩44,351 | -0.02% | 5.8만 |
|---|
| 2026.02.03 | ₩44,328 | ₩44,328 | ₩44,297 | ₩44,304 | -0.05% | 7.5천 |
|---|
| 2026.02.02 | ₩44,417 | ₩44,417 | ₩44,324 | ₩44,417 | 0.00% | 3.6천 |
|---|
| 2026.01.30 | ₩44,417 | ₩44,417 | ₩44,310 | ₩44,357 | -0.14% | 1.1만 |
|---|
| 2026.01.29 | ₩44,270 | ₩44,348 | ₩44,270 | ₩44,348 | +0.18% | 15.2만 |
|---|
| 2026.01.28 | ₩44,284 | ₩44,351 | ₩44,284 | ₩44,348 | +0.14% | 3.8천 |
|---|
| 2026.01.27 | ₩44,313 | ₩44,351 | ₩44,313 | ₩44,333 | +0.05% | 1.5천 |
|---|
| 2026.01.26 | ₩44,298 | ₩44,335 | ₩44,298 | ₩44,335 | +0.08% | 6.2천 |
|---|
| 2026.01.23 | ₩44,317 | ₩44,324 | ₩44,123 | ₩44,308 | -0.02% | 2.6천 |
|---|
| 2026.01.22 | ₩44,284 | ₩44,351 | ₩44,257 | ₩44,257 | -0.06% | 4.8천 |
|---|
| 2026.01.21 | ₩44,310 | ₩44,310 | ₩44,217 | ₩44,286 | -0.05% | 2.6천 |
|---|
| 2026.01.20 | ₩44,163 | ₩44,268 | ₩44,163 | ₩44,234 | +0.16% | 1.1천 |
|---|
| 2026.01.16 | ₩44,297 | ₩44,297 | ₩44,257 | ₩44,257 | -0.09% | 2.7만 |
|---|
| 2026.01.15 | ₩44,244 | ₩44,270 | ₩44,230 | ₩44,242 | -0.00% | 3천 |
|---|
| 2026.01.14 | ₩44,217 | ₩44,254 | ₩44,204 | ₩44,254 | +0.08% | 6천 |
|---|
| 2026.01.13 | ₩44,244 | ₩44,257 | ₩44,157 | ₩44,234 | -0.02% | 900 |
|---|
| 2026.01.12 | ₩44,217 | ₩44,264 | ₩44,217 | ₩44,262 | +0.10% | 7.8천 |
|---|
| 2026.01.09 | ₩44,217 | ₩44,304 | ₩44,217 | ₩44,217 | 0.00% | 7천 |
|---|
| 2026.01.08 | ₩44,230 | ₩44,230 | ₩44,204 | ₩44,217 | -0.03% | 5.6천 |
|---|
| 2026.01.07 | ₩44,250 | ₩44,250 | ₩44,150 | ₩44,190 | -0.14% | 10.3만 |
|---|
| 2026.01.06 | ₩44,284 | ₩44,284 | ₩44,190 | ₩44,237 | -0.11% | 3.5만 |
|---|
| 2026.01.05 | ₩44,270 | ₩44,270 | ₩44,177 | ₩44,224 | -0.11% | 5.9천 |
|---|
| 2026.01.02 | ₩44,137 | ₩44,270 | ₩44,137 | ₩44,204 | +0.15% | 1.7만 |
|---|
| 2025.12.31 | ₩44,151 | ₩44,197 | ₩44,150 | ₩44,197 | +0.10% | 5.3천 |
|---|
| 2025.12.30 | ₩44,244 | ₩44,244 | ₩44,197 | ₩44,197 | -0.11% | 1.8천 |
|---|
| 2025.12.29 | ₩44,230 | ₩44,230 | ₩44,163 | ₩44,183 | -0.11% | 2.1천 |
|---|
| 2025.12.26 | ₩44,163 | ₩44,206 | ₩44,163 | ₩44,163 | 0.00% | 1.9천 |
|---|
| 2025.12.24 | ₩44,150 | ₩44,150 | ₩44,097 | ₩44,117 | -0.08% | 600 |
|---|
| 2025.12.23 | ₩44,083 | ₩44,190 | ₩44,083 | ₩44,137 | +0.12% | 2.7천 |
|---|
| 2025.12.22 | ₩44,068 | ₩44,130 | ₩44,068 | ₩44,130 | +0.14% | 5.2천 |
|---|
| 2025.12.19 | ₩44,030 | ₩44,075 | ₩44,030 | ₩44,075 | +0.10% | 400 |
|---|
| 2025.12.18 | ₩44,097 | ₩44,097 | ₩43,990 | ₩44,043 | -0.12% | 4천 |
|---|
| 2025.12.17 | ₩43,923 | ₩44,052 | ₩43,923 | ₩44,023 | +0.23% | 2.9천 |
|---|
| 2025.12.16 | ₩43,990 | ₩44,036 | ₩43,990 | ₩44,036 | +0.11% | 2.9천 |
|---|
| 2025.12.15 | ₩44,097 | ₩44,097 | ₩43,990 | ₩44,036 | -0.14% | 4.3천 |
|---|
| 2025.12.12 | ₩44,003 | ₩44,043 | ₩43,990 | ₩44,043 | +0.09% | 3.9천 |
|---|
| 2025.12.11 | ₩43,988 | ₩44,008 | ₩43,976 | ₩43,996 | +0.02% | 6.1천 |
|---|
| 2025.12.10 | ₩43,949 | ₩44,010 | ₩43,901 | ₩44,010 | +0.14% | 2.2만 |
|---|
| 2025.12.09 | ₩43,937 | ₩44,003 | ₩43,936 | ₩43,983 | +0.10% | 8.1천 |
|---|
| 2025.12.08 | ₩43,996 | ₩43,996 | ₩43,936 | ₩43,983 | -0.03% | 7.2천 |
|---|
| 2025.12.05 | ₩43,949 | ₩43,991 | ₩43,856 | ₩43,987 | +0.09% | 2.9만 |
|---|
| 2025.12.04 | ₩43,936 | ₩43,936 | ₩43,908 | ₩43,923 | -0.03% | 2.2만 |
|---|
| 2025.12.03 | ₩43,976 | ₩43,976 | ₩43,909 | ₩43,933 | -0.10% | 3.8천 |
|---|
| 2025.12.02 | ₩43,896 | ₩43,936 | ₩43,883 | ₩43,896 | 0.00% | 2.1천 |
|---|
| 2025.12.01 | ₩43,869 | ₩43,913 | ₩43,869 | ₩43,913 | +0.10% | 400 |
|---|
| 2025.11.28 | ₩43,869 | ₩43,916 | ₩43,869 | ₩43,916 | +0.11% | 200 |
|---|
| 2025.11.26 | ₩43,876 | ₩43,896 | ₩43,843 | ₩43,843 | -0.08% | 6천 |
|---|
| 2025.11.25 | ₩43,762 | ₩43,843 | ₩43,762 | ₩43,843 | +0.18% | 1천 |
|---|
| 2025.11.24 | ₩43,709 | ₩43,800 | ₩43,709 | ₩43,794 | +0.20% | 2.6천 |
|---|
| 2025.11.21 | ₩43,642 | ₩43,702 | ₩43,642 | ₩43,702 | +0.14% | 800 |
|---|
| 2025.11.20 | ₩43,843 | ₩43,843 | ₩43,615 | ₩43,629 | -0.49% | 3.5천 |
|---|
| 2025.11.19 | ₩43,695 | ₩43,722 | ₩43,642 | ₩43,689 | -0.02% | 3.1천 |
|---|
| 2025.11.18 | ₩43,681 | ₩43,686 | ₩43,659 | ₩43,686 | +0.01% | 2.5만 |
|---|
| 2025.11.17 | ₩43,737 | ₩43,737 | ₩43,679 | ₩43,689 | -0.11% | 2.4천 |
|---|
| 2025.11.14 | ₩43,709 | ₩43,748 | ₩43,709 | ₩43,748 | +0.09% | 1.6천 |
|---|
| 2025.11.13 | ₩43,762 | ₩43,762 | ₩43,709 | ₩43,741 | -0.05% | 4.4천 |
|---|
| 2025.11.12 | ₩43,790 | ₩43,845 | ₩43,776 | ₩43,776 | -0.03% | 9.7천 |
|---|
| 2025.11.11 | ₩43,778 | ₩43,801 | ₩43,778 | ₩43,800 | +0.05% | 1.4천 |
|---|
| 2025.11.10 | ₩43,749 | ₩43,801 | ₩43,749 | ₩43,801 | +0.12% | 1.3천 |
|---|
| 2025.11.07 | ₩43,669 | ₩43,716 | ₩43,655 | ₩43,716 | +0.11% | 1.7만 |
|---|
| 2025.11.06 | ₩43,709 | ₩43,722 | ₩43,695 | ₩43,695 | -0.03% | 4.6천 |
|---|
| 2025.11.05 | ₩43,724 | ₩43,762 | ₩43,682 | ₩43,734 | +0.02% | 5.3천 |
|---|
| 2025.11.04 | ₩43,709 | ₩43,729 | ₩43,682 | ₩43,699 | -0.02% | 7천 |
|---|
| 2025.11.03 | ₩43,843 | ₩43,843 | ₩43,693 | ₩43,693 | -0.34% | 4.2만 |
|---|
| 2025.10.31 | ₩43,736 | ₩43,769 | ₩43,736 | ₩43,762 | +0.06% | 1.1천 |
|---|
| 2025.10.30 | ₩43,709 | ₩43,802 | ₩43,709 | ₩43,741 | +0.07% | 2천 |
|---|
| 2025.10.29 | ₩43,750 | ₩43,805 | ₩43,722 | ₩43,768 | +0.04% | 6.6천 |
|---|
| 2025.10.28 | ₩43,749 | ₩43,797 | ₩43,736 | ₩43,797 | +0.11% | 1만 |
|---|
| 2025.10.27 | ₩43,736 | ₩43,788 | ₩43,736 | ₩43,781 | +0.10% | 4천 |
|---|
| 2025.10.24 | ₩43,709 | ₩43,770 | ₩43,702 | ₩43,709 | 0.00% | 4만 |
|---|
| 2025.10.23 | ₩43,669 | ₩43,729 | ₩43,655 | ₩43,714 | +0.10% | 8천 |
|---|
| 2025.10.22 | ₩43,669 | ₩43,702 | ₩43,629 | ₩43,689 | +0.05% | 5.3천 |
|---|
| 2025.10.21 | ₩43,655 | ₩43,762 | ₩43,655 | ₩43,711 | +0.13% | 3.4천 |
|---|
| 2025.10.20 | ₩43,717 | ₩43,749 | ₩43,655 | ₩43,702 | -0.03% | 2.7만 |
|---|
| 2025.10.17 | ₩43,629 | ₩43,647 | ₩43,629 | ₩43,647 | +0.04% | 700 |
|---|
| 2025.10.16 | ₩43,709 | ₩43,709 | ₩43,568 | ₩43,602 | -0.24% | 6.5천 |
|---|
| 2025.10.15 | ₩43,603 | ₩43,619 | ₩43,595 | ₩43,595 | -0.02% | 2.4천 |
|---|
| 2025.10.14 | ₩43,548 | ₩43,602 | ₩43,548 | ₩43,588 | +0.09% | 1.2천 |
|---|
| 2025.10.13 | ₩43,575 | ₩43,613 | ₩43,575 | ₩43,598 | +0.05% | 4.8천 |
|---|
| 2025.10.10 | ₩43,635 | ₩43,649 | ₩43,554 | ₩43,554 | -0.19% | 900 |
|---|