시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Max Buffer ETF - October 과거 주가
FT Vest U.S. Equity Max Buffer ETF - October · OCTM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Max Buffer ETF - October · OCTM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,949 | ₩45,949 | ₩45,909 | ₩45,909 | -0.09% | 7.1천 |
| 2026.10.08 | ₩45,882 | ₩45,916 | ₩45,849 | ₩45,916 | +0.07% | 1.5만 |
| 2026.10.07 | ₩45,882 | ₩45,882 | ₩45,882 | ₩45,882 | 0.00% | 600 |
| 2026.10.06 | ₩46,150 | ₩46,150 | ₩45,829 | ₩45,876 | -0.60% | 3천 |
| 2026.10.05 | ₩45,822 | ₩45,909 | ₩45,822 | ₩45,862 | +0.09% | 500 |
| 2026.10.02 | ₩45,842 | ₩45,862 | ₩45,815 | ₩45,862 | +0.04% | 3천 |
| 2026.10.01 | ₩45,842 | ₩45,855 | ₩45,842 | ₩45,855 | +0.03% | 2.5천 |
| 2026.09.30 | ₩45,855 | ₩45,855 | ₩45,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,849 |
| -0.01% |
| 3.8천 |
| 2026.09.29 | ₩45,855 | ₩45,882 | ₩45,788 | ₩45,882 | +0.06% | 7.1천 |
|---|
| 2026.09.28 | ₩45,855 | ₩45,855 | ₩45,762 | ₩45,822 | -0.07% | 600 |
|---|
| 2026.09.25 | ₩45,809 | ₩45,815 | ₩45,775 | ₩45,815 | +0.01% | 4.4천 |
|---|
| 2026.09.24 | ₩45,782 | ₩45,829 | ₩45,748 | ₩45,782 | 0.00% | 4.1천 |
|---|
| 2026.09.23 | ₩45,762 | ₩45,788 | ₩45,748 | ₩45,788 | +0.06% | 2.7천 |
|---|
| 2026.09.22 | ₩45,775 | ₩45,791 | ₩45,755 | ₩45,791 | +0.04% | 1.2천 |
|---|
| 2026.09.21 | ₩45,815 | ₩45,815 | ₩45,721 | ₩45,779 | -0.08% | 4.4천 |
|---|
| 2026.09.18 | ₩45,788 | ₩45,788 | ₩45,746 | ₩45,746 | -0.09% | 800 |
|---|
| 2026.09.17 | ₩45,681 | ₩45,728 | ₩45,681 | ₩45,728 | +0.10% | 500 |
|---|
| 2026.09.16 | ₩45,675 | ₩45,675 | ₩45,675 | ₩45,675 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩45,668 | ₩45,668 | ₩45,661 | ₩45,661 | -0.01% | 300 |
|---|
| 2026.09.14 | ₩45,668 | ₩45,735 | ₩45,654 | ₩45,688 | +0.04% | 5.2천 |
|---|
| 2026.09.11 | ₩45,681 | ₩45,691 | ₩45,641 | ₩45,691 | +0.02% | 7.5천 |
|---|
| 2026.09.10 | ₩45,601 | ₩45,626 | ₩45,601 | ₩45,626 | +0.06% | 400 |
|---|
| 2026.09.09 | ₩45,648 | ₩45,654 | ₩45,609 | ₩45,654 | +0.01% | 1.2천 |
|---|
| 2026.09.08 | ₩45,654 | ₩45,721 | ₩45,654 | ₩45,668 | +0.03% | 6.4천 |
|---|
| 2026.09.04 | ₩45,654 | ₩45,673 | ₩45,654 | ₩45,673 | +0.04% | 100 |
|---|
| 2026.09.03 | ₩45,661 | ₩45,661 | ₩45,661 | ₩45,661 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩45,668 | ₩45,668 | ₩45,621 | ₩45,621 | -0.10% | 100 |
|---|
| 2026.09.01 | ₩45,641 | ₩45,641 | ₩45,614 | ₩45,614 | -0.06% | 2.5천 |
|---|
| 2026.08.31 | ₩45,628 | ₩45,668 | ₩45,628 | ₩45,668 | +0.09% | 2.3천 |
|---|
| 2026.08.28 | ₩45,628 | ₩45,628 | ₩45,628 | ₩45,628 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,587 | ₩45,614 | ₩45,587 | ₩45,614 | +0.06% | 600 |
|---|
| 2026.08.26 | ₩45,802 | ₩45,802 | ₩45,608 | ₩45,608 | -0.42% | 900 |
|---|
| 2026.08.25 | ₩45,413 | ₩45,574 | ₩45,413 | ₩45,574 | +0.35% | 1.4천 |
|---|
| 2026.08.24 | ₩45,554 | ₩45,601 | ₩45,554 | ₩45,554 | 0.00% | 2.2천 |
|---|
| 2026.08.21 | ₩45,554 | ₩45,554 | ₩45,554 | ₩45,554 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩45,574 | ₩45,574 | ₩45,520 | ₩45,520 | -0.12% | 3.8만 |
|---|
| 2026.08.19 | ₩45,541 | ₩45,541 | ₩45,541 | ₩45,541 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩45,514 | ₩45,514 | ₩45,514 | ₩45,514 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,541 | ₩45,541 | ₩45,507 | ₩45,534 | -0.01% | 4.6천 |
|---|
| 2026.08.14 | ₩45,520 | ₩45,541 | ₩45,520 | ₩45,541 | +0.04% | 800 |
|---|
| 2026.08.13 | ₩45,520 | ₩45,527 | ₩45,507 | ₩45,527 | +0.01% | 1.2천 |
|---|
| 2026.08.12 | ₩45,500 | ₩45,500 | ₩45,500 | ₩45,500 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩45,386 | ₩45,480 | ₩45,386 | ₩45,480 | +0.21% | 300 |
|---|
| 2026.08.10 | ₩45,319 | ₩45,534 | ₩45,319 | ₩45,474 | +0.34% | 2만 |
|---|
| 2026.08.07 | ₩45,453 | ₩45,474 | ₩45,440 | ₩45,474 | +0.04% | 1.4천 |
|---|
| 2026.08.06 | ₩45,467 | ₩45,467 | ₩45,440 | ₩45,440 | -0.06% | 200 |
|---|
| 2026.08.05 | ₩45,440 | ₩45,440 | ₩45,440 | ₩45,440 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩45,226 | ₩45,440 | ₩45,226 | ₩45,433 | +0.46% | 1.6만 |
|---|
| 2026.08.03 | ₩45,212 | ₩45,366 | ₩45,212 | ₩45,366 | +0.34% | 1.9천 |
|---|
| 2026.07.31 | ₩45,226 | ₩45,306 | ₩45,226 | ₩45,306 | +0.18% | 700 |
|---|
| 2026.07.30 | ₩45,232 | ₩45,232 | ₩45,232 | ₩45,232 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩45,145 | ₩45,152 | ₩45,112 | ₩45,112 | -0.07% | 5.7천 |
|---|
| 2026.07.28 | ₩45,078 | ₩45,204 | ₩45,078 | ₩45,204 | +0.28% | 1.4천 |
|---|
| 2026.07.27 | ₩45,212 | ₩45,212 | ₩45,172 | ₩45,172 | -0.09% | 600 |
|---|
| 2026.07.24 | ₩45,172 | ₩45,172 | ₩45,172 | ₩45,172 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩45,118 | ₩45,145 | ₩45,098 | ₩45,098 | -0.04% | 1.6만 |
|---|
| 2026.07.22 | ₩45,206 | ₩45,206 | ₩45,206 | ₩45,206 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩45,172 | ₩45,199 | ₩45,172 | ₩45,199 | +0.06% | 400 |
|---|
| 2026.07.20 | ₩45,078 | ₩45,199 | ₩45,078 | ₩45,168 | +0.20% | 4.2천 |
|---|
| 2026.07.17 | ₩45,145 | ₩45,152 | ₩45,136 | ₩45,152 | +0.01% | 700 |
|---|
| 2026.07.16 | ₩45,192 | ₩45,192 | ₩45,192 | ₩45,192 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,206 | ₩45,206 | ₩45,206 | ₩45,206 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,199 | ₩45,199 | ₩45,199 | ₩45,199 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩45,172 | ₩45,172 | ₩45,172 | ₩45,172 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩45,172 | ₩45,192 | ₩45,172 | ₩45,192 | +0.04% | 400 |
|---|
| 2026.07.09 | ₩45,139 | ₩45,139 | ₩45,139 | ₩45,139 | 0.00% | 2천 |
|---|
| 2026.07.08 | ₩45,098 | ₩45,098 | ₩45,098 | ₩45,098 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩45,105 | ₩45,105 | ₩45,105 | ₩45,105 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩45,118 | ₩45,118 | ₩45,118 | ₩45,118 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩45,078 | ₩45,078 | ₩45,025 | ₩45,038 | -0.09% | 1.3천 |
|---|
| 2026.07.01 | ₩45,038 | ₩45,051 | ₩45,038 | ₩45,051 | +0.03% | 1.3만 |
|---|
| 2026.06.30 | ₩44,971 | ₩45,025 | ₩44,971 | ₩45,025 | +0.12% | 2천 |
|---|
| 2026.06.29 | ₩44,958 | ₩45,011 | ₩44,958 | ₩44,964 | +0.01% | 1.9천 |
|---|
| 2026.06.26 | ₩44,909 | ₩44,909 | ₩44,909 | ₩44,909 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩44,917 | ₩44,917 | ₩44,904 | ₩44,904 | -0.03% | 100 |
|---|
| 2026.06.24 | ₩44,931 | ₩44,931 | ₩44,877 | ₩44,877 | -0.12% | 1.4천 |
|---|
| 2026.06.23 | ₩44,917 | ₩44,944 | ₩44,897 | ₩44,897 | -0.04% | 800 |
|---|
| 2026.06.22 | ₩44,994 | ₩44,994 | ₩44,994 | ₩44,994 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩44,971 | ₩44,998 | ₩44,971 | ₩44,984 | +0.03% | 500 |
|---|
| 2026.06.17 | ₩44,958 | ₩44,958 | ₩44,938 | ₩44,938 | -0.04% | 2.1만 |
|---|
| 2026.06.16 | ₩44,998 | ₩44,998 | ₩44,998 | ₩44,998 | 0.00% | 800 |
|---|
| 2026.06.15 | ₩45,005 | ₩45,007 | ₩45,005 | ₩45,007 | +0.01% | 4천 |
|---|
| 2026.06.12 | ₩44,877 | ₩44,897 | ₩44,877 | ₩44,897 | +0.04% | 3.5천 |
|---|
| 2026.06.11 | ₩44,770 | ₩44,859 | ₩44,770 | ₩44,859 | +0.20% | 600 |
|---|
| 2026.06.10 | ₩44,850 | ₩44,850 | ₩44,743 | ₩44,743 | -0.24% | 700 |
|---|
| 2026.06.09 | ₩44,810 | ₩44,837 | ₩44,810 | ₩44,837 | +0.06% | 200 |
|---|
| 2026.06.08 | ₩44,891 | ₩44,891 | ₩44,865 | ₩44,872 | -0.04% | 800 |
|---|
| 2026.06.05 | ₩44,826 | ₩44,826 | ₩44,826 | ₩44,826 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,964 | ₩44,964 | ₩44,964 | ₩44,964 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩44,971 | ₩44,971 | ₩44,944 | ₩44,944 | -0.06% | 300 |
|---|
| 2026.06.02 | ₩44,958 | ₩44,964 | ₩44,958 | ₩44,964 | +0.01% | 200 |
|---|
| 2026.06.01 | ₩44,944 | ₩44,998 | ₩44,931 | ₩44,951 | +0.01% | 3.6천 |
|---|
| 2026.05.29 | ₩44,944 | ₩44,984 | ₩44,917 | ₩44,958 | +0.03% | 3.5천 |
|---|
| 2026.05.28 | ₩44,931 | ₩44,931 | ₩44,931 | ₩44,931 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩44,877 | ₩44,877 | ₩44,877 | ₩44,877 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩44,897 | ₩44,897 | ₩44,897 | ₩44,897 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩44,852 | ₩44,864 | ₩44,850 | ₩44,857 | +0.01% | 5.4천 |
|---|
| 2026.05.21 | ₩44,797 | ₩44,820 | ₩44,797 | ₩44,820 | +0.05% | 800 |
|---|
| 2026.05.20 | ₩44,777 | ₩44,777 | ₩44,777 | ₩44,777 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,695 | ₩44,718 | ₩44,695 | ₩44,718 | +0.05% | 200 |
|---|
| 2026.05.18 | ₩44,716 | ₩44,783 | ₩44,716 | ₩44,757 | +0.09% | 400 |
|---|
| 2026.05.15 | ₩44,716 | ₩44,737 | ₩44,716 | ₩44,737 | +0.04% | 900 |
|---|
| 2026.05.14 | ₩44,790 | ₩44,790 | ₩44,790 | ₩44,790 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩44,710 | ₩44,737 | ₩44,710 | ₩44,737 | +0.06% | 300 |
|---|
| 2026.05.12 | ₩44,730 | ₩44,730 | ₩44,636 | ₩44,702 | -0.06% | 1.1천 |
|---|
| 2026.05.11 | ₩44,743 | ₩44,743 | ₩44,743 | ₩44,743 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,757 | ₩44,757 | ₩44,716 | ₩44,737 | -0.04% | 400 |
|---|
| 2026.05.07 | ₩44,730 | ₩44,730 | ₩44,649 | ₩44,683 | -0.10% | 300 |
|---|
| 2026.05.06 | ₩44,556 | ₩44,743 | ₩44,556 | ₩44,743 | +0.42% | 1.3천 |
|---|
| 2026.05.05 | ₩44,629 | ₩44,629 | ₩44,629 | ₩44,629 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩44,596 | ₩44,596 | ₩44,569 | ₩44,569 | -0.06% | 1천 |
|---|
| 2026.05.01 | ₩44,649 | ₩44,649 | ₩44,608 | ₩44,608 | -0.09% | 4.7천 |
|---|
| 2026.04.30 | ₩44,556 | ₩44,569 | ₩44,556 | ₩44,569 | +0.03% | 200 |
|---|
| 2026.04.29 | ₩44,489 | ₩44,489 | ₩44,489 | ₩44,489 | 0.00% | 3.9천 |
|---|
| 2026.04.28 | ₩44,448 | ₩44,489 | ₩44,428 | ₩44,489 | +0.09% | 500 |
|---|
| 2026.04.27 | ₩44,462 | ₩44,509 | ₩44,462 | ₩44,509 | +0.11% | 200 |
|---|
| 2026.04.24 | ₩44,469 | ₩44,473 | ₩44,462 | ₩44,473 | +0.01% | 3.4천 |
|---|
| 2026.04.23 | ₩44,408 | ₩44,408 | ₩44,408 | ₩44,408 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,415 | ₩44,415 | ₩44,415 | ₩44,415 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩44,368 | ₩44,368 | ₩44,321 | ₩44,321 | -0.11% | 600 |
|---|
| 2026.04.20 | ₩44,395 | ₩44,402 | ₩44,381 | ₩44,402 | +0.02% | 1.7천 |
|---|
| 2026.04.17 | ₩44,395 | ₩44,395 | ₩44,395 | ₩44,395 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩44,234 | ₩44,294 | ₩44,234 | ₩44,294 | +0.14% | 100 |
|---|
| 2026.04.15 | ₩44,254 | ₩44,254 | ₩44,254 | ₩44,254 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩44,134 | ₩44,195 | ₩44,134 | ₩44,195 | +0.14% | 500 |
|---|
| 2026.04.13 | ₩44,101 | ₩44,101 | ₩44,101 | ₩44,101 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩44,026 | ₩44,026 | ₩44,026 | ₩44,026 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩44,033 | ₩44,060 | ₩44,020 | ₩44,060 | +0.06% | 300 |
|---|
| 2026.04.08 | ₩43,939 | ₩43,959 | ₩43,939 | ₩43,959 | +0.05% | 1천 |
|---|
| 2026.04.07 | ₩43,604 | ₩43,736 | ₩43,604 | ₩43,736 | +0.30% | 500 |
|---|
| 2026.04.06 | ₩43,659 | ₩43,725 | ₩43,659 | ₩43,725 | +0.15% | 800 |
|---|
| 2026.04.02 | ₩43,604 | ₩43,683 | ₩43,604 | ₩43,683 | +0.18% | 1.7천 |
|---|
| 2026.04.01 | ₩43,725 | ₩43,738 | ₩43,654 | ₩43,654 | -0.16% | 5.4천 |
|---|
| 2026.03.31 | ₩43,390 | ₩43,618 | ₩43,390 | ₩43,591 | +0.46% | 3만 |
|---|
| 2026.03.30 | ₩43,309 | ₩43,309 | ₩43,309 | ₩43,309 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩43,363 | ₩43,430 | ₩43,309 | ₩43,363 | 0.00% | 1.9천 |
|---|
| 2026.03.26 | ₩43,497 | ₩43,497 | ₩43,492 | ₩43,492 | -0.01% | 200 |
|---|
| 2026.03.25 | ₩43,698 | ₩43,738 | ₩43,618 | ₩43,658 | -0.09% | 6.1천 |
|---|
| 2026.03.24 | ₩43,551 | ₩43,595 | ₩43,551 | ₩43,595 | +0.10% | 200 |
|---|
| 2026.03.23 | ₩43,644 | ₩43,644 | ₩43,638 | ₩43,638 | -0.02% | 300 |
|---|
| 2026.03.20 | ₩43,577 | ₩43,577 | ₩43,457 | ₩43,524 | -0.12% | 1.9천 |
|---|
| 2026.03.19 | ₩43,537 | ₩43,658 | ₩43,537 | ₩43,654 | +0.27% | 800 |
|---|
| 2026.03.18 | ₩43,698 | ₩43,698 | ₩43,685 | ₩43,685 | -0.03% | 200 |
|---|
| 2026.03.17 | ₩43,765 | ₩43,805 | ₩43,765 | ₩43,805 | +0.09% | 100 |
|---|
| 2026.03.16 | ₩43,839 | ₩43,839 | ₩43,711 | ₩43,758 | -0.18% | 700 |
|---|
| 2026.03.13 | ₩43,665 | ₩43,665 | ₩43,665 | ₩43,665 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,685 | ₩43,713 | ₩43,685 | ₩43,713 | +0.06% | 200 |
|---|
| 2026.03.11 | ₩43,792 | ₩43,832 | ₩43,792 | ₩43,832 | +0.09% | 100 |
|---|
| 2026.03.10 | ₩43,859 | ₩43,860 | ₩43,778 | ₩43,860 | +0.00% | 2.9천 |
|---|
| 2026.03.09 | ₩43,711 | ₩43,876 | ₩43,711 | ₩43,876 | +0.38% | 200 |
|---|
| 2026.03.06 | ₩43,813 | ₩43,813 | ₩43,813 | ₩43,813 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩43,914 | ₩43,914 | ₩43,914 | ₩43,914 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩43,954 | ₩43,969 | ₩43,912 | ₩43,969 | +0.03% | 5천 |
|---|
| 2026.03.03 | ₩43,738 | ₩43,898 | ₩43,738 | ₩43,898 | +0.36% | 600 |
|---|
| 2026.03.02 | ₩43,926 | ₩43,978 | ₩43,912 | ₩43,978 | +0.12% | 1.6천 |
|---|
| 2026.02.27 | ₩43,886 | ₩43,971 | ₩43,886 | ₩43,971 | +0.20% | 200 |
|---|
| 2026.02.26 | ₩43,966 | ₩43,993 | ₩43,966 | ₩43,993 | +0.06% | 1.7천 |
|---|
| 2026.02.25 | ₩43,966 | ₩44,032 | ₩43,966 | ₩44,032 | +0.15% | 400 |
|---|
| 2026.02.24 | ₩43,899 | ₩43,961 | ₩43,899 | ₩43,961 | +0.14% | 300 |
|---|
| 2026.02.23 | ₩43,912 | ₩43,912 | ₩43,859 | ₩43,882 | -0.07% | 1.4만 |
|---|
| 2026.02.20 | ₩43,912 | ₩43,993 | ₩43,912 | ₩43,993 | +0.18% | 700 |
|---|
| 2026.02.19 | ₩43,886 | ₩43,910 | ₩43,845 | ₩43,910 | +0.05% | 500 |
|---|
| 2026.02.18 | ₩43,832 | ₩43,973 | ₩43,832 | ₩43,958 | +0.29% | 4.7천 |
|---|
| 2026.02.17 | ₩43,859 | ₩43,892 | ₩43,845 | ₩43,892 | +0.08% | 1천 |
|---|
| 2026.02.13 | ₩43,899 | ₩43,899 | ₩43,866 | ₩43,866 | -0.08% | 800 |
|---|
| 2026.02.12 | ₩43,979 | ₩43,979 | ₩43,852 | ₩43,852 | -0.29% | 5.9천 |
|---|
| 2026.02.11 | ₩43,939 | ₩43,993 | ₩43,939 | ₩43,986 | +0.11% | 1천 |
|---|
| 2026.02.10 | ₩44,006 | ₩44,006 | ₩43,993 | ₩43,998 | -0.02% | 700 |
|---|
| 2026.02.09 | ₩44,022 | ₩44,022 | ₩44,013 | ₩44,013 | -0.02% | 2.9천 |
|---|
| 2026.02.06 | ₩43,985 | ₩43,985 | ₩43,985 | ₩43,985 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩43,785 | ₩43,785 | ₩43,785 | ₩43,785 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩43,874 | ₩43,874 | ₩43,859 | ₩43,859 | -0.03% | 900 |
|---|
| 2026.02.03 | ₩44,033 | ₩44,033 | ₩43,892 | ₩43,892 | -0.32% | 300 |
|---|
| 2026.02.02 | ₩43,953 | ₩43,992 | ₩43,953 | ₩43,992 | +0.09% | 100 |
|---|
| 2026.01.30 | ₩43,912 | ₩43,939 | ₩43,912 | ₩43,939 | +0.06% | 400 |
|---|
| 2026.01.29 | ₩43,886 | ₩43,939 | ₩43,886 | ₩43,939 | +0.12% | 8천 |
|---|
| 2026.01.28 | ₩43,953 | ₩43,973 | ₩43,953 | ₩43,973 | +0.05% | 6천 |
|---|
| 2026.01.27 | ₩43,953 | ₩43,986 | ₩43,953 | ₩43,986 | +0.08% | 2.8천 |
|---|
| 2026.01.26 | ₩43,953 | ₩43,953 | ₩43,946 | ₩43,946 | -0.02% | 3.4천 |
|---|
| 2026.01.23 | ₩43,908 | ₩43,908 | ₩43,908 | ₩43,908 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩43,892 | ₩43,892 | ₩43,892 | ₩43,892 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩43,752 | ₩43,837 | ₩43,752 | ₩43,837 | +0.20% | 900 |
|---|
| 2026.01.20 | ₩43,752 | ₩43,752 | ₩43,726 | ₩43,732 | -0.05% | 1.2천 |
|---|
| 2026.01.16 | ₩43,926 | ₩43,926 | ₩43,899 | ₩43,919 | -0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩43,906 | ₩43,906 | ₩43,906 | ₩43,906 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,845 | ₩43,886 | ₩43,805 | ₩43,886 | +0.09% | 700 |
|---|
| 2026.01.13 | ₩43,919 | ₩43,919 | ₩43,919 | ₩43,919 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩43,886 | ₩43,912 | ₩43,886 | ₩43,906 | +0.05% | 6.3천 |
|---|
| 2026.01.09 | ₩43,899 | ₩43,919 | ₩43,899 | ₩43,919 | +0.05% | 300 |
|---|
| 2026.01.08 | ₩43,859 | ₩43,859 | ₩43,859 | ₩43,859 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,892 | ₩43,892 | ₩43,839 | ₩43,853 | -0.09% | 1.6천 |
|---|
| 2026.01.06 | ₩43,886 | ₩43,886 | ₩43,819 | ₩43,886 | 0.00% | 3천 |
|---|
| 2026.01.05 | ₩43,819 | ₩43,845 | ₩43,819 | ₩43,836 | +0.04% | 500 |
|---|
| 2026.01.02 | ₩43,765 | ₩43,781 | ₩43,765 | ₩43,781 | +0.04% | 1.6천 |
|---|
| 2025.12.31 | ₩43,778 | ₩43,799 | ₩43,760 | ₩43,760 | -0.04% | 1.7천 |
|---|
| 2025.12.30 | ₩43,778 | ₩43,812 | ₩43,778 | ₩43,812 | +0.08% | 2.9천 |
|---|
| 2025.12.29 | ₩43,812 | ₩43,845 | ₩43,809 | ₩43,809 | -0.01% | 3.3천 |
|---|
| 2025.12.26 | ₩43,825 | ₩43,825 | ₩43,825 | ₩43,825 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩43,811 | ₩43,811 | ₩43,811 | ₩43,811 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩43,766 | ₩43,778 | ₩43,766 | ₩43,778 | +0.03% | 200 |
|---|
| 2025.12.22 | ₩43,685 | ₩43,745 | ₩43,685 | ₩43,745 | +0.14% | 1.7천 |
|---|
| 2025.12.19 | ₩43,685 | ₩43,711 | ₩43,685 | ₩43,711 | +0.06% | 1.1천 |
|---|
| 2025.12.18 | ₩43,577 | ₩43,604 | ₩43,575 | ₩43,575 | -0.01% | 1.2천 |
|---|
| 2025.12.17 | ₩43,577 | ₩43,577 | ₩43,484 | ₩43,494 | -0.19% | 4.2천 |
|---|
| 2025.12.16 | ₩43,620 | ₩43,620 | ₩43,577 | ₩43,596 | -0.06% | 1.8천 |
|---|
| 2025.12.15 | ₩43,564 | ₩43,591 | ₩43,564 | ₩43,591 | +0.06% | 800 |
|---|
| 2025.12.12 | ₩43,564 | ₩43,591 | ₩43,564 | ₩43,591 | +0.06% | 600 |
|---|
| 2025.12.11 | ₩43,651 | ₩43,671 | ₩43,651 | ₩43,655 | +0.01% | 1.2천 |
|---|
| 2025.12.10 | ₩43,591 | ₩43,671 | ₩43,577 | ₩43,635 | +0.10% | 3.3천 |
|---|
| 2025.12.09 | ₩43,591 | ₩43,604 | ₩43,576 | ₩43,577 | -0.03% | 800 |
|---|
| 2025.12.08 | ₩43,604 | ₩43,604 | ₩43,571 | ₩43,571 | -0.08% | 8.5천 |
|---|
| 2025.12.05 | ₩43,592 | ₩43,592 | ₩43,592 | ₩43,592 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩43,564 | ₩43,577 | ₩43,537 | ₩43,571 | +0.02% | 4.1천 |
|---|
| 2025.12.03 | ₩43,525 | ₩43,598 | ₩43,524 | ₩43,568 | +0.10% | 1.3만 |
|---|
| 2025.12.02 | ₩43,524 | ₩43,541 | ₩43,484 | ₩43,541 | +0.04% | 3.5천 |
|---|
| 2025.12.01 | ₩43,496 | ₩43,544 | ₩43,484 | ₩43,488 | -0.02% | 7.4천 |
|---|
| 2025.11.28 | ₩43,537 | ₩43,560 | ₩43,484 | ₩43,560 | +0.05% | 3.5천 |
|---|
| 2025.11.26 | ₩43,470 | ₩43,500 | ₩43,470 | ₩43,500 | +0.07% | 2.3천 |
|---|
| 2025.11.25 | ₩43,309 | ₩43,443 | ₩43,309 | ₩43,426 | +0.27% | 8.7천 |
|---|
| 2025.11.24 | ₩43,289 | ₩43,350 | ₩43,263 | ₩43,350 | +0.14% | 4.2천 |
|---|
| 2025.11.21 | ₩43,155 | ₩43,234 | ₩43,108 | ₩43,189 | +0.08% | 1만 |
|---|
| 2025.11.20 | ₩43,537 | ₩43,537 | ₩43,095 | ₩43,095 | -1.02% | 9.5천 |
|---|
| 2025.11.19 | ₩43,229 | ₩43,296 | ₩43,208 | ₩43,208 | -0.05% | 2.9천 |
|---|
| 2025.11.18 | ₩43,242 | ₩43,249 | ₩43,149 | ₩43,190 | -0.12% | 1.1만 |
|---|
| 2025.11.17 | ₩43,336 | ₩43,336 | ₩43,216 | ₩43,246 | -0.21% | 8천 |
|---|
| 2025.11.14 | ₩43,350 | ₩43,417 | ₩43,350 | ₩43,376 | +0.06% | 7.3천 |
|---|
| 2025.11.13 | ₩43,443 | ₩43,443 | ₩43,350 | ₩43,350 | -0.22% | 2.6천 |
|---|
| 2025.11.12 | ₩43,577 | ₩43,577 | ₩43,505 | ₩43,510 | -0.15% | 3.4천 |
|---|
| 2025.11.11 | ₩43,468 | ₩43,517 | ₩43,430 | ₩43,505 | +0.09% | 2.5천 |
|---|
| 2025.11.10 | ₩43,477 | ₩43,492 | ₩43,477 | ₩43,492 | +0.03% | 800 |
|---|
| 2025.11.07 | ₩43,403 | ₩43,403 | ₩43,264 | ₩43,367 | -0.08% | 2.9만 |
|---|
| 2025.11.06 | ₩43,376 | ₩43,390 | ₩43,363 | ₩43,363 | -0.03% | 1.6만 |
|---|
| 2025.11.05 | ₩43,403 | ₩43,457 | ₩43,376 | ₩43,447 | +0.10% | 4.6만 |
|---|
| 2025.11.04 | ₩43,390 | ₩43,443 | ₩43,390 | ₩43,410 | +0.05% | 4.5천 |
|---|
| 2025.11.03 | ₩43,417 | ₩43,551 | ₩43,417 | ₩43,482 | +0.15% | 1.4만 |
|---|
| 2025.10.31 | ₩43,537 | ₩43,537 | ₩43,457 | ₩43,478 | -0.14% | 5천 |
|---|
| 2025.10.30 | ₩43,457 | ₩43,537 | ₩43,457 | ₩43,462 | +0.01% | 1.4만 |
|---|
| 2025.10.29 | ₩43,564 | ₩43,644 | ₩43,457 | ₩43,490 | -0.17% | 5.9천 |
|---|
| 2025.10.28 | ₩43,537 | ₩43,631 | ₩43,497 | ₩43,604 | +0.15% | 2.1만 |
|---|
| 2025.10.27 | ₩43,644 | ₩43,644 | ₩43,484 | ₩43,551 | -0.21% | 5.3천 |
|---|
| 2025.10.24 | ₩43,470 | ₩43,551 | ₩43,403 | ₩43,470 | 0.00% | 3.5만 |
|---|
| 2025.10.23 | ₩43,350 | ₩43,456 | ₩43,350 | ₩43,398 | +0.11% | 1.5만 |
|---|
| 2025.10.22 | ₩43,457 | ₩43,470 | ₩43,216 | ₩43,343 | -0.26% | 5.7만 |
|---|
| 2025.10.21 | ₩43,390 | ₩43,457 | ₩43,376 | ₩43,410 | +0.05% | 1.3만 |
|---|
| 2025.10.20 | ₩43,417 | ₩43,457 | ₩43,350 | ₩43,403 | -0.03% | 5.1만 |
|---|
| 2025.10.17 | ₩43,283 | ₩43,311 | ₩43,256 | ₩43,283 | 0.00% | 2.1만 |
|---|
| 2025.10.16 | ₩43,283 | ₩43,300 | ₩43,249 | ₩43,269 | -0.03% | 1.2만 |
|---|
| 2025.10.15 | ₩43,271 | ₩43,296 | ₩43,209 | ₩43,242 | -0.07% | 2.9천 |
|---|
| 2025.10.14 | ₩43,229 | ₩43,229 | ₩43,229 | ₩43,229 | 0.00% | 5.2천 |
|---|
| 2025.10.13 | ₩43,256 | ₩43,256 | ₩43,216 | ₩43,229 | -0.06% | 900 |
|---|
| 2025.10.10 | ₩43,165 | ₩43,165 | ₩43,165 | ₩43,165 | 0.00% | 400 |
|---|