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 | ₩45,770 | ₩45,770 | ₩45,730 | ₩45,730 | -0.09% | 7.1천 |
| 2026.10.08 | ₩45,703 | ₩45,736 | ₩45,669 | ₩45,736 | +0.07% | 1.5만 |
| 2026.10.07 | ₩45,703 | ₩45,703 | ₩45,703 | ₩45,703 | 0.00% | 600 |
| 2026.10.06 | ₩45,970 | ₩45,970 | ₩45,649 | ₩45,696 | -0.60% | 3천 |
| 2026.10.05 | ₩45,643 | ₩45,730 | ₩45,643 | ₩45,683 | +0.09% | 500 |
| 2026.10.02 | ₩45,663 | ₩45,683 | ₩45,636 | ₩45,683 | +0.04% | 3천 |
| 2026.10.01 | ₩45,663 | ₩45,676 | ₩45,663 | ₩45,676 | +0.03% | 2.5천 |
| 2026.09.30 | ₩45,676 | ₩45,676 | ₩45,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,669 |
| -0.01% |
| 3.8천 |
| 2026.09.29 | ₩45,676 | ₩45,703 | ₩45,609 | ₩45,703 | +0.06% | 7.1천 |
|---|
| 2026.09.28 | ₩45,676 | ₩45,676 | ₩45,583 | ₩45,643 | -0.07% | 600 |
|---|
| 2026.09.25 | ₩45,629 | ₩45,636 | ₩45,596 | ₩45,636 | +0.01% | 4.4천 |
|---|
| 2026.09.24 | ₩45,603 | ₩45,649 | ₩45,569 | ₩45,603 | 0.00% | 4.1천 |
|---|
| 2026.09.23 | ₩45,583 | ₩45,609 | ₩45,569 | ₩45,609 | +0.06% | 2.7천 |
|---|
| 2026.09.22 | ₩45,596 | ₩45,612 | ₩45,576 | ₩45,612 | +0.04% | 1.2천 |
|---|
| 2026.09.21 | ₩45,636 | ₩45,636 | ₩45,543 | ₩45,600 | -0.08% | 4.4천 |
|---|
| 2026.09.18 | ₩45,609 | ₩45,609 | ₩45,567 | ₩45,567 | -0.09% | 800 |
|---|
| 2026.09.17 | ₩45,503 | ₩45,549 | ₩45,503 | ₩45,549 | +0.10% | 500 |
|---|
| 2026.09.16 | ₩45,496 | ₩45,496 | ₩45,496 | ₩45,496 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩45,489 | ₩45,489 | ₩45,483 | ₩45,483 | -0.01% | 300 |
|---|
| 2026.09.14 | ₩45,489 | ₩45,556 | ₩45,476 | ₩45,509 | +0.04% | 5.2천 |
|---|
| 2026.09.11 | ₩45,503 | ₩45,512 | ₩45,463 | ₩45,512 | +0.02% | 7.5천 |
|---|
| 2026.09.10 | ₩45,423 | ₩45,448 | ₩45,423 | ₩45,448 | +0.06% | 400 |
|---|
| 2026.09.09 | ₩45,469 | ₩45,476 | ₩45,431 | ₩45,476 | +0.01% | 1.2천 |
|---|
| 2026.09.08 | ₩45,476 | ₩45,543 | ₩45,476 | ₩45,489 | +0.03% | 6.4천 |
|---|
| 2026.09.04 | ₩45,476 | ₩45,495 | ₩45,476 | ₩45,495 | +0.04% | 100 |
|---|
| 2026.09.03 | ₩45,483 | ₩45,483 | ₩45,483 | ₩45,483 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩45,489 | ₩45,489 | ₩45,443 | ₩45,443 | -0.10% | 100 |
|---|
| 2026.09.01 | ₩45,463 | ₩45,463 | ₩45,436 | ₩45,436 | -0.06% | 2.5천 |
|---|
| 2026.08.31 | ₩45,449 | ₩45,489 | ₩45,449 | ₩45,489 | +0.09% | 2.3천 |
|---|
| 2026.08.28 | ₩45,449 | ₩45,449 | ₩45,449 | ₩45,449 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,409 | ₩45,436 | ₩45,409 | ₩45,436 | +0.06% | 600 |
|---|
| 2026.08.26 | ₩45,623 | ₩45,623 | ₩45,429 | ₩45,429 | -0.42% | 900 |
|---|
| 2026.08.25 | ₩45,236 | ₩45,396 | ₩45,236 | ₩45,396 | +0.35% | 1.4천 |
|---|
| 2026.08.24 | ₩45,376 | ₩45,423 | ₩45,376 | ₩45,376 | 0.00% | 2.2천 |
|---|
| 2026.08.21 | ₩45,376 | ₩45,376 | ₩45,376 | ₩45,376 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩45,396 | ₩45,396 | ₩45,342 | ₩45,342 | -0.12% | 3.8만 |
|---|
| 2026.08.19 | ₩45,362 | ₩45,362 | ₩45,362 | ₩45,362 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩45,336 | ₩45,336 | ₩45,336 | ₩45,336 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,362 | ₩45,362 | ₩45,329 | ₩45,356 | -0.01% | 4.6천 |
|---|
| 2026.08.14 | ₩45,342 | ₩45,362 | ₩45,342 | ₩45,362 | +0.04% | 800 |
|---|
| 2026.08.13 | ₩45,342 | ₩45,349 | ₩45,329 | ₩45,349 | +0.01% | 1.2천 |
|---|
| 2026.08.12 | ₩45,322 | ₩45,322 | ₩45,322 | ₩45,322 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩45,209 | ₩45,302 | ₩45,209 | ₩45,302 | +0.21% | 300 |
|---|
| 2026.08.10 | ₩45,142 | ₩45,356 | ₩45,142 | ₩45,296 | +0.34% | 2만 |
|---|
| 2026.08.07 | ₩45,276 | ₩45,296 | ₩45,262 | ₩45,296 | +0.04% | 1.4천 |
|---|
| 2026.08.06 | ₩45,289 | ₩45,289 | ₩45,262 | ₩45,262 | -0.06% | 200 |
|---|
| 2026.08.05 | ₩45,262 | ₩45,262 | ₩45,262 | ₩45,262 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩45,049 | ₩45,262 | ₩45,049 | ₩45,256 | +0.46% | 1.6만 |
|---|
| 2026.08.03 | ₩45,035 | ₩45,189 | ₩45,035 | ₩45,189 | +0.34% | 1.9천 |
|---|
| 2026.07.31 | ₩45,049 | ₩45,129 | ₩45,049 | ₩45,129 | +0.18% | 700 |
|---|
| 2026.07.30 | ₩45,056 | ₩45,056 | ₩45,056 | ₩45,056 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩44,969 | ₩44,975 | ₩44,935 | ₩44,935 | -0.07% | 5.7천 |
|---|
| 2026.07.28 | ₩44,902 | ₩45,027 | ₩44,902 | ₩45,027 | +0.28% | 1.4천 |
|---|
| 2026.07.27 | ₩45,035 | ₩45,035 | ₩44,995 | ₩44,995 | -0.09% | 600 |
|---|
| 2026.07.24 | ₩44,995 | ₩44,995 | ₩44,995 | ₩44,995 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,942 | ₩44,969 | ₩44,922 | ₩44,922 | -0.04% | 1.6만 |
|---|
| 2026.07.22 | ₩45,029 | ₩45,029 | ₩45,029 | ₩45,029 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩44,995 | ₩45,022 | ₩44,995 | ₩45,022 | +0.06% | 400 |
|---|
| 2026.07.20 | ₩44,902 | ₩45,022 | ₩44,902 | ₩44,991 | +0.20% | 4.2천 |
|---|
| 2026.07.17 | ₩44,969 | ₩44,975 | ₩44,959 | ₩44,975 | +0.01% | 700 |
|---|
| 2026.07.16 | ₩45,015 | ₩45,015 | ₩45,015 | ₩45,015 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,029 | ₩45,029 | ₩45,029 | ₩45,029 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,022 | ₩45,022 | ₩45,022 | ₩45,022 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩44,995 | ₩44,995 | ₩44,995 | ₩44,995 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,995 | ₩45,015 | ₩44,995 | ₩45,015 | +0.04% | 400 |
|---|
| 2026.07.09 | ₩44,962 | ₩44,962 | ₩44,962 | ₩44,962 | 0.00% | 2천 |
|---|
| 2026.07.08 | ₩44,922 | ₩44,922 | ₩44,922 | ₩44,922 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩44,929 | ₩44,929 | ₩44,929 | ₩44,929 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩44,942 | ₩44,942 | ₩44,942 | ₩44,942 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩44,902 | ₩44,902 | ₩44,849 | ₩44,862 | -0.09% | 1.3천 |
|---|
| 2026.07.01 | ₩44,862 | ₩44,875 | ₩44,862 | ₩44,875 | +0.03% | 1.3만 |
|---|
| 2026.06.30 | ₩44,795 | ₩44,849 | ₩44,795 | ₩44,849 | +0.12% | 2천 |
|---|
| 2026.06.29 | ₩44,782 | ₩44,835 | ₩44,782 | ₩44,789 | +0.01% | 1.9천 |
|---|
| 2026.06.26 | ₩44,734 | ₩44,734 | ₩44,734 | ₩44,734 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩44,742 | ₩44,742 | ₩44,728 | ₩44,728 | -0.03% | 100 |
|---|
| 2026.06.24 | ₩44,755 | ₩44,755 | ₩44,702 | ₩44,702 | -0.12% | 1.4천 |
|---|
| 2026.06.23 | ₩44,742 | ₩44,769 | ₩44,722 | ₩44,722 | -0.04% | 800 |
|---|
| 2026.06.22 | ₩44,818 | ₩44,818 | ₩44,818 | ₩44,818 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩44,795 | ₩44,822 | ₩44,795 | ₩44,809 | +0.03% | 500 |
|---|
| 2026.06.17 | ₩44,782 | ₩44,782 | ₩44,762 | ₩44,762 | -0.04% | 2.1만 |
|---|
| 2026.06.16 | ₩44,822 | ₩44,822 | ₩44,822 | ₩44,822 | 0.00% | 800 |
|---|
| 2026.06.15 | ₩44,829 | ₩44,831 | ₩44,829 | ₩44,831 | +0.01% | 4천 |
|---|
| 2026.06.12 | ₩44,702 | ₩44,722 | ₩44,702 | ₩44,722 | +0.04% | 3.5천 |
|---|
| 2026.06.11 | ₩44,595 | ₩44,683 | ₩44,595 | ₩44,683 | +0.20% | 600 |
|---|
| 2026.06.10 | ₩44,675 | ₩44,675 | ₩44,568 | ₩44,568 | -0.24% | 700 |
|---|
| 2026.06.09 | ₩44,635 | ₩44,662 | ₩44,635 | ₩44,662 | +0.06% | 200 |
|---|
| 2026.06.08 | ₩44,715 | ₩44,715 | ₩44,690 | ₩44,696 | -0.04% | 800 |
|---|
| 2026.06.05 | ₩44,651 | ₩44,651 | ₩44,651 | ₩44,651 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,789 | ₩44,789 | ₩44,789 | ₩44,789 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩44,795 | ₩44,795 | ₩44,769 | ₩44,769 | -0.06% | 300 |
|---|
| 2026.06.02 | ₩44,782 | ₩44,789 | ₩44,782 | ₩44,789 | +0.01% | 200 |
|---|
| 2026.06.01 | ₩44,769 | ₩44,822 | ₩44,755 | ₩44,775 | +0.01% | 3.6천 |
|---|
| 2026.05.29 | ₩44,769 | ₩44,809 | ₩44,742 | ₩44,782 | +0.03% | 3.5천 |
|---|
| 2026.05.28 | ₩44,755 | ₩44,755 | ₩44,755 | ₩44,755 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩44,702 | ₩44,702 | ₩44,702 | ₩44,702 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩44,722 | ₩44,722 | ₩44,722 | ₩44,722 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩44,676 | ₩44,688 | ₩44,675 | ₩44,682 | +0.01% | 5.4천 |
|---|
| 2026.05.21 | ₩44,622 | ₩44,644 | ₩44,622 | ₩44,644 | +0.05% | 800 |
|---|
| 2026.05.20 | ₩44,602 | ₩44,602 | ₩44,602 | ₩44,602 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,520 | ₩44,543 | ₩44,520 | ₩44,543 | +0.05% | 200 |
|---|
| 2026.05.18 | ₩44,542 | ₩44,608 | ₩44,542 | ₩44,582 | +0.09% | 400 |
|---|
| 2026.05.15 | ₩44,542 | ₩44,562 | ₩44,542 | ₩44,562 | +0.04% | 900 |
|---|
| 2026.05.14 | ₩44,615 | ₩44,615 | ₩44,615 | ₩44,615 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩44,535 | ₩44,562 | ₩44,535 | ₩44,562 | +0.06% | 300 |
|---|
| 2026.05.12 | ₩44,555 | ₩44,555 | ₩44,462 | ₩44,527 | -0.06% | 1.1천 |
|---|
| 2026.05.11 | ₩44,568 | ₩44,568 | ₩44,568 | ₩44,568 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,582 | ₩44,582 | ₩44,542 | ₩44,562 | -0.04% | 400 |
|---|
| 2026.05.07 | ₩44,555 | ₩44,555 | ₩44,475 | ₩44,508 | -0.10% | 300 |
|---|
| 2026.05.06 | ₩44,381 | ₩44,568 | ₩44,381 | ₩44,568 | +0.42% | 1.3천 |
|---|
| 2026.05.05 | ₩44,455 | ₩44,455 | ₩44,455 | ₩44,455 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩44,421 | ₩44,421 | ₩44,395 | ₩44,395 | -0.06% | 1천 |
|---|
| 2026.05.01 | ₩44,475 | ₩44,475 | ₩44,433 | ₩44,433 | -0.09% | 4.7천 |
|---|
| 2026.04.30 | ₩44,381 | ₩44,395 | ₩44,381 | ₩44,395 | +0.03% | 200 |
|---|
| 2026.04.29 | ₩44,315 | ₩44,315 | ₩44,315 | ₩44,315 | 0.00% | 3.9천 |
|---|
| 2026.04.28 | ₩44,275 | ₩44,315 | ₩44,255 | ₩44,315 | +0.09% | 500 |
|---|
| 2026.04.27 | ₩44,288 | ₩44,335 | ₩44,288 | ₩44,335 | +0.11% | 200 |
|---|
| 2026.04.24 | ₩44,295 | ₩44,299 | ₩44,288 | ₩44,299 | +0.01% | 3.4천 |
|---|
| 2026.04.23 | ₩44,235 | ₩44,235 | ₩44,235 | ₩44,235 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,241 | ₩44,241 | ₩44,241 | ₩44,241 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩44,195 | ₩44,195 | ₩44,148 | ₩44,148 | -0.11% | 600 |
|---|
| 2026.04.20 | ₩44,221 | ₩44,228 | ₩44,208 | ₩44,228 | +0.02% | 1.7천 |
|---|
| 2026.04.17 | ₩44,221 | ₩44,221 | ₩44,221 | ₩44,221 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩44,061 | ₩44,121 | ₩44,061 | ₩44,121 | +0.14% | 100 |
|---|
| 2026.04.15 | ₩44,081 | ₩44,081 | ₩44,081 | ₩44,081 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩43,961 | ₩44,022 | ₩43,961 | ₩44,022 | +0.14% | 500 |
|---|
| 2026.04.13 | ₩43,929 | ₩43,929 | ₩43,929 | ₩43,929 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩43,854 | ₩43,854 | ₩43,854 | ₩43,854 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,861 | ₩43,888 | ₩43,848 | ₩43,888 | +0.06% | 300 |
|---|
| 2026.04.08 | ₩43,767 | ₩43,787 | ₩43,767 | ₩43,787 | +0.05% | 1천 |
|---|
| 2026.04.07 | ₩43,434 | ₩43,565 | ₩43,434 | ₩43,565 | +0.30% | 500 |
|---|
| 2026.04.06 | ₩43,488 | ₩43,554 | ₩43,488 | ₩43,554 | +0.15% | 800 |
|---|
| 2026.04.02 | ₩43,434 | ₩43,512 | ₩43,434 | ₩43,512 | +0.18% | 1.7천 |
|---|
| 2026.04.01 | ₩43,554 | ₩43,567 | ₩43,483 | ₩43,483 | -0.16% | 5.4천 |
|---|
| 2026.03.31 | ₩43,220 | ₩43,447 | ₩43,220 | ₩43,420 | +0.46% | 3만 |
|---|
| 2026.03.30 | ₩43,140 | ₩43,140 | ₩43,140 | ₩43,140 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩43,193 | ₩43,260 | ₩43,140 | ₩43,193 | 0.00% | 1.9천 |
|---|
| 2026.03.26 | ₩43,327 | ₩43,327 | ₩43,322 | ₩43,322 | -0.01% | 200 |
|---|
| 2026.03.25 | ₩43,527 | ₩43,567 | ₩43,447 | ₩43,487 | -0.09% | 6.1천 |
|---|
| 2026.03.24 | ₩43,380 | ₩43,424 | ₩43,380 | ₩43,424 | +0.10% | 200 |
|---|
| 2026.03.23 | ₩43,474 | ₩43,474 | ₩43,467 | ₩43,467 | -0.02% | 300 |
|---|
| 2026.03.20 | ₩43,407 | ₩43,407 | ₩43,287 | ₩43,354 | -0.12% | 1.9천 |
|---|
| 2026.03.19 | ₩43,367 | ₩43,487 | ₩43,367 | ₩43,483 | +0.27% | 800 |
|---|
| 2026.03.18 | ₩43,527 | ₩43,527 | ₩43,514 | ₩43,514 | -0.03% | 200 |
|---|
| 2026.03.17 | ₩43,594 | ₩43,634 | ₩43,594 | ₩43,634 | +0.09% | 100 |
|---|
| 2026.03.16 | ₩43,667 | ₩43,667 | ₩43,541 | ₩43,587 | -0.18% | 700 |
|---|
| 2026.03.13 | ₩43,494 | ₩43,494 | ₩43,494 | ₩43,494 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,514 | ₩43,542 | ₩43,514 | ₩43,542 | +0.06% | 200 |
|---|
| 2026.03.11 | ₩43,621 | ₩43,661 | ₩43,621 | ₩43,661 | +0.09% | 100 |
|---|
| 2026.03.10 | ₩43,687 | ₩43,689 | ₩43,607 | ₩43,689 | +0.00% | 2.9천 |
|---|
| 2026.03.09 | ₩43,541 | ₩43,705 | ₩43,541 | ₩43,705 | +0.38% | 200 |
|---|
| 2026.03.06 | ₩43,642 | ₩43,642 | ₩43,642 | ₩43,642 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩43,742 | ₩43,742 | ₩43,742 | ₩43,742 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩43,782 | ₩43,797 | ₩43,741 | ₩43,797 | +0.03% | 5천 |
|---|
| 2026.03.03 | ₩43,567 | ₩43,726 | ₩43,567 | ₩43,726 | +0.36% | 600 |
|---|
| 2026.03.02 | ₩43,754 | ₩43,806 | ₩43,741 | ₩43,806 | +0.12% | 1.6천 |
|---|
| 2026.02.27 | ₩43,714 | ₩43,799 | ₩43,714 | ₩43,799 | +0.20% | 200 |
|---|
| 2026.02.26 | ₩43,794 | ₩43,821 | ₩43,794 | ₩43,821 | +0.06% | 1.7천 |
|---|
| 2026.02.25 | ₩43,794 | ₩43,860 | ₩43,794 | ₩43,860 | +0.15% | 400 |
|---|
| 2026.02.24 | ₩43,727 | ₩43,789 | ₩43,727 | ₩43,789 | +0.14% | 300 |
|---|
| 2026.02.23 | ₩43,741 | ₩43,741 | ₩43,687 | ₩43,710 | -0.07% | 1.4만 |
|---|
| 2026.02.20 | ₩43,741 | ₩43,821 | ₩43,741 | ₩43,821 | +0.18% | 700 |
|---|
| 2026.02.19 | ₩43,714 | ₩43,738 | ₩43,674 | ₩43,738 | +0.05% | 500 |
|---|
| 2026.02.18 | ₩43,661 | ₩43,801 | ₩43,661 | ₩43,786 | +0.29% | 4.7천 |
|---|
| 2026.02.17 | ₩43,687 | ₩43,721 | ₩43,674 | ₩43,721 | +0.08% | 1천 |
|---|
| 2026.02.13 | ₩43,727 | ₩43,727 | ₩43,694 | ₩43,694 | -0.08% | 800 |
|---|
| 2026.02.12 | ₩43,807 | ₩43,807 | ₩43,681 | ₩43,681 | -0.29% | 5.9천 |
|---|
| 2026.02.11 | ₩43,767 | ₩43,821 | ₩43,767 | ₩43,814 | +0.11% | 1천 |
|---|
| 2026.02.10 | ₩43,834 | ₩43,834 | ₩43,821 | ₩43,826 | -0.02% | 700 |
|---|
| 2026.02.09 | ₩43,850 | ₩43,850 | ₩43,841 | ₩43,841 | -0.02% | 2.9천 |
|---|
| 2026.02.06 | ₩43,813 | ₩43,813 | ₩43,813 | ₩43,813 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩43,614 | ₩43,614 | ₩43,614 | ₩43,614 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩43,702 | ₩43,702 | ₩43,687 | ₩43,687 | -0.03% | 900 |
|---|
| 2026.02.03 | ₩43,861 | ₩43,861 | ₩43,721 | ₩43,721 | -0.32% | 300 |
|---|
| 2026.02.02 | ₩43,781 | ₩43,819 | ₩43,781 | ₩43,819 | +0.09% | 100 |
|---|
| 2026.01.30 | ₩43,741 | ₩43,767 | ₩43,741 | ₩43,767 | +0.06% | 400 |
|---|
| 2026.01.29 | ₩43,714 | ₩43,767 | ₩43,714 | ₩43,767 | +0.12% | 8천 |
|---|
| 2026.01.28 | ₩43,781 | ₩43,801 | ₩43,781 | ₩43,801 | +0.05% | 6천 |
|---|
| 2026.01.27 | ₩43,781 | ₩43,814 | ₩43,781 | ₩43,814 | +0.08% | 2.8천 |
|---|
| 2026.01.26 | ₩43,781 | ₩43,781 | ₩43,774 | ₩43,774 | -0.02% | 3.4천 |
|---|
| 2026.01.23 | ₩43,737 | ₩43,737 | ₩43,737 | ₩43,737 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩43,721 | ₩43,721 | ₩43,721 | ₩43,721 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩43,581 | ₩43,666 | ₩43,581 | ₩43,666 | +0.20% | 900 |
|---|
| 2026.01.20 | ₩43,581 | ₩43,581 | ₩43,555 | ₩43,561 | -0.05% | 1.2천 |
|---|
| 2026.01.16 | ₩43,754 | ₩43,754 | ₩43,727 | ₩43,747 | -0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩43,734 | ₩43,734 | ₩43,734 | ₩43,734 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,674 | ₩43,714 | ₩43,634 | ₩43,714 | +0.09% | 700 |
|---|
| 2026.01.13 | ₩43,747 | ₩43,747 | ₩43,747 | ₩43,747 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩43,714 | ₩43,741 | ₩43,714 | ₩43,734 | +0.05% | 6.3천 |
|---|
| 2026.01.09 | ₩43,727 | ₩43,747 | ₩43,727 | ₩43,747 | +0.05% | 300 |
|---|
| 2026.01.08 | ₩43,687 | ₩43,687 | ₩43,687 | ₩43,687 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,721 | ₩43,721 | ₩43,667 | ₩43,682 | -0.09% | 1.6천 |
|---|
| 2026.01.06 | ₩43,714 | ₩43,714 | ₩43,647 | ₩43,714 | 0.00% | 3천 |
|---|
| 2026.01.05 | ₩43,647 | ₩43,674 | ₩43,647 | ₩43,665 | +0.04% | 500 |
|---|
| 2026.01.02 | ₩43,594 | ₩43,610 | ₩43,594 | ₩43,610 | +0.04% | 1.6천 |
|---|
| 2025.12.31 | ₩43,607 | ₩43,627 | ₩43,589 | ₩43,589 | -0.04% | 1.7천 |
|---|
| 2025.12.30 | ₩43,607 | ₩43,641 | ₩43,607 | ₩43,641 | +0.08% | 2.9천 |
|---|
| 2025.12.29 | ₩43,641 | ₩43,674 | ₩43,638 | ₩43,638 | -0.01% | 3.3천 |
|---|
| 2025.12.26 | ₩43,654 | ₩43,654 | ₩43,654 | ₩43,654 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩43,639 | ₩43,639 | ₩43,639 | ₩43,639 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩43,595 | ₩43,607 | ₩43,595 | ₩43,607 | +0.03% | 200 |
|---|
| 2025.12.22 | ₩43,514 | ₩43,574 | ₩43,514 | ₩43,574 | +0.14% | 1.7천 |
|---|
| 2025.12.19 | ₩43,514 | ₩43,541 | ₩43,514 | ₩43,541 | +0.06% | 1.1천 |
|---|
| 2025.12.18 | ₩43,407 | ₩43,434 | ₩43,404 | ₩43,404 | -0.01% | 1.2천 |
|---|
| 2025.12.17 | ₩43,407 | ₩43,407 | ₩43,314 | ₩43,324 | -0.19% | 4.2천 |
|---|
| 2025.12.16 | ₩43,450 | ₩43,450 | ₩43,407 | ₩43,426 | -0.06% | 1.8천 |
|---|
| 2025.12.15 | ₩43,394 | ₩43,420 | ₩43,394 | ₩43,420 | +0.06% | 800 |
|---|
| 2025.12.12 | ₩43,394 | ₩43,420 | ₩43,394 | ₩43,420 | +0.06% | 600 |
|---|
| 2025.12.11 | ₩43,480 | ₩43,500 | ₩43,480 | ₩43,484 | +0.01% | 1.2천 |
|---|
| 2025.12.10 | ₩43,420 | ₩43,500 | ₩43,407 | ₩43,464 | +0.10% | 3.3천 |
|---|
| 2025.12.09 | ₩43,420 | ₩43,434 | ₩43,406 | ₩43,407 | -0.03% | 800 |
|---|
| 2025.12.08 | ₩43,434 | ₩43,434 | ₩43,400 | ₩43,400 | -0.08% | 8.5천 |
|---|
| 2025.12.05 | ₩43,422 | ₩43,422 | ₩43,422 | ₩43,422 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩43,394 | ₩43,407 | ₩43,367 | ₩43,400 | +0.02% | 4.1천 |
|---|
| 2025.12.03 | ₩43,355 | ₩43,427 | ₩43,354 | ₩43,398 | +0.10% | 1.3만 |
|---|
| 2025.12.02 | ₩43,354 | ₩43,371 | ₩43,314 | ₩43,371 | +0.04% | 3.5천 |
|---|
| 2025.12.01 | ₩43,326 | ₩43,374 | ₩43,314 | ₩43,318 | -0.02% | 7.4천 |
|---|
| 2025.11.28 | ₩43,367 | ₩43,390 | ₩43,314 | ₩43,390 | +0.05% | 3.5천 |
|---|
| 2025.11.26 | ₩43,300 | ₩43,330 | ₩43,300 | ₩43,330 | +0.07% | 2.3천 |
|---|
| 2025.11.25 | ₩43,140 | ₩43,274 | ₩43,140 | ₩43,256 | +0.27% | 8.7천 |
|---|
| 2025.11.24 | ₩43,120 | ₩43,180 | ₩43,093 | ₩43,180 | +0.14% | 4.2천 |
|---|
| 2025.11.21 | ₩42,987 | ₩43,065 | ₩42,940 | ₩43,020 | +0.08% | 1만 |
|---|
| 2025.11.20 | ₩43,367 | ₩43,367 | ₩42,927 | ₩42,927 | -1.02% | 9.5천 |
|---|
| 2025.11.19 | ₩43,060 | ₩43,127 | ₩43,039 | ₩43,039 | -0.05% | 2.9천 |
|---|
| 2025.11.18 | ₩43,073 | ₩43,080 | ₩42,980 | ₩43,021 | -0.12% | 1.1만 |
|---|
| 2025.11.17 | ₩43,167 | ₩43,167 | ₩43,047 | ₩43,077 | -0.21% | 8천 |
|---|
| 2025.11.14 | ₩43,180 | ₩43,247 | ₩43,180 | ₩43,207 | +0.06% | 7.3천 |
|---|
| 2025.11.13 | ₩43,274 | ₩43,274 | ₩43,180 | ₩43,180 | -0.22% | 2.6천 |
|---|
| 2025.11.12 | ₩43,407 | ₩43,407 | ₩43,335 | ₩43,340 | -0.15% | 3.4천 |
|---|
| 2025.11.11 | ₩43,298 | ₩43,347 | ₩43,260 | ₩43,335 | +0.09% | 2.5천 |
|---|
| 2025.11.10 | ₩43,307 | ₩43,322 | ₩43,307 | ₩43,322 | +0.03% | 800 |
|---|
| 2025.11.07 | ₩43,234 | ₩43,234 | ₩43,095 | ₩43,197 | -0.08% | 2.9만 |
|---|
| 2025.11.06 | ₩43,207 | ₩43,220 | ₩43,193 | ₩43,193 | -0.03% | 1.6만 |
|---|
| 2025.11.05 | ₩43,234 | ₩43,287 | ₩43,207 | ₩43,278 | +0.10% | 4.6만 |
|---|
| 2025.11.04 | ₩43,220 | ₩43,274 | ₩43,220 | ₩43,240 | +0.05% | 4.5천 |
|---|
| 2025.11.03 | ₩43,247 | ₩43,380 | ₩43,247 | ₩43,312 | +0.15% | 1.4만 |
|---|
| 2025.10.31 | ₩43,367 | ₩43,367 | ₩43,287 | ₩43,308 | -0.14% | 5천 |
|---|
| 2025.10.30 | ₩43,287 | ₩43,367 | ₩43,287 | ₩43,292 | +0.01% | 1.4만 |
|---|
| 2025.10.29 | ₩43,394 | ₩43,474 | ₩43,287 | ₩43,320 | -0.17% | 5.9천 |
|---|
| 2025.10.28 | ₩43,367 | ₩43,460 | ₩43,327 | ₩43,434 | +0.15% | 2.1만 |
|---|
| 2025.10.27 | ₩43,474 | ₩43,474 | ₩43,314 | ₩43,380 | -0.21% | 5.3천 |
|---|
| 2025.10.24 | ₩43,300 | ₩43,380 | ₩43,234 | ₩43,300 | 0.00% | 3.5만 |
|---|
| 2025.10.23 | ₩43,180 | ₩43,286 | ₩43,180 | ₩43,228 | +0.11% | 1.5만 |
|---|
| 2025.10.22 | ₩43,287 | ₩43,300 | ₩43,047 | ₩43,173 | -0.26% | 5.7만 |
|---|
| 2025.10.21 | ₩43,220 | ₩43,287 | ₩43,207 | ₩43,240 | +0.05% | 1.3만 |
|---|
| 2025.10.20 | ₩43,247 | ₩43,287 | ₩43,180 | ₩43,234 | -0.03% | 5.1만 |
|---|
| 2025.10.17 | ₩43,113 | ₩43,141 | ₩43,087 | ₩43,113 | 0.00% | 2.1만 |
|---|
| 2025.10.16 | ₩43,113 | ₩43,131 | ₩43,080 | ₩43,100 | -0.03% | 1.2만 |
|---|
| 2025.10.15 | ₩43,101 | ₩43,127 | ₩43,040 | ₩43,073 | -0.07% | 2.9천 |
|---|
| 2025.10.14 | ₩43,060 | ₩43,060 | ₩43,060 | ₩43,060 | 0.00% | 5.2천 |
|---|
| 2025.10.13 | ₩43,087 | ₩43,087 | ₩43,047 | ₩43,060 | -0.06% | 900 |
|---|
| 2025.10.10 | ₩42,996 | ₩42,996 | ₩42,996 | ₩42,996 | 0.00% | 400 |
|---|