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 | ₩45,768 | ₩45,768 | ₩45,728 | ₩45,728 | -0.09% | 7.1천 |
| 2026.10.08 | ₩45,701 | ₩45,734 | ₩45,667 | ₩45,734 | +0.07% | 1.5만 |
| 2026.10.07 | ₩45,701 | ₩45,701 | ₩45,701 | ₩45,701 | 0.00% | 600 |
| 2026.10.06 | ₩45,968 | ₩45,968 | ₩45,647 | ₩45,694 | -0.60% | 3천 |
| 2026.10.05 | ₩45,641 | ₩45,728 | ₩45,641 | ₩45,681 | +0.09% | 500 |
| 2026.10.02 | ₩45,661 | ₩45,681 | ₩45,634 | ₩45,681 | +0.04% | 3천 |
| 2026.10.01 | ₩45,661 | ₩45,674 | ₩45,661 | ₩45,674 | +0.03% | 2.5천 |
| 2026.09.30 | ₩45,674 | ₩45,674 | ₩45,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,667 |
| -0.01% |
| 3.8천 |
| 2026.09.29 | ₩45,674 | ₩45,701 | ₩45,607 | ₩45,701 | +0.06% | 7.1천 |
|---|
| 2026.09.28 | ₩45,674 | ₩45,674 | ₩45,581 | ₩45,641 | -0.07% | 600 |
|---|
| 2026.09.25 | ₩45,627 | ₩45,634 | ₩45,594 | ₩45,634 | +0.01% | 4.4천 |
|---|
| 2026.09.24 | ₩45,601 | ₩45,647 | ₩45,567 | ₩45,601 | 0.00% | 4.1천 |
|---|
| 2026.09.23 | ₩45,581 | ₩45,607 | ₩45,567 | ₩45,607 | +0.06% | 2.7천 |
|---|
| 2026.09.22 | ₩45,594 | ₩45,610 | ₩45,574 | ₩45,610 | +0.04% | 1.2천 |
|---|
| 2026.09.21 | ₩45,634 | ₩45,634 | ₩45,541 | ₩45,598 | -0.08% | 4.4천 |
|---|
| 2026.09.18 | ₩45,607 | ₩45,607 | ₩45,565 | ₩45,565 | -0.09% | 800 |
|---|
| 2026.09.17 | ₩45,501 | ₩45,547 | ₩45,501 | ₩45,547 | +0.10% | 500 |
|---|
| 2026.09.16 | ₩45,494 | ₩45,494 | ₩45,494 | ₩45,494 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩45,487 | ₩45,487 | ₩45,481 | ₩45,481 | -0.01% | 300 |
|---|
| 2026.09.14 | ₩45,487 | ₩45,554 | ₩45,474 | ₩45,507 | +0.04% | 5.2천 |
|---|
| 2026.09.11 | ₩45,501 | ₩45,510 | ₩45,461 | ₩45,510 | +0.02% | 7.5천 |
|---|
| 2026.09.10 | ₩45,421 | ₩45,446 | ₩45,421 | ₩45,446 | +0.06% | 400 |
|---|
| 2026.09.09 | ₩45,467 | ₩45,474 | ₩45,429 | ₩45,474 | +0.01% | 1.2천 |
|---|
| 2026.09.08 | ₩45,474 | ₩45,541 | ₩45,474 | ₩45,487 | +0.03% | 6.4천 |
|---|
| 2026.09.04 | ₩45,474 | ₩45,493 | ₩45,474 | ₩45,493 | +0.04% | 100 |
|---|
| 2026.09.03 | ₩45,481 | ₩45,481 | ₩45,481 | ₩45,481 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩45,487 | ₩45,487 | ₩45,441 | ₩45,441 | -0.10% | 100 |
|---|
| 2026.09.01 | ₩45,461 | ₩45,461 | ₩45,434 | ₩45,434 | -0.06% | 2.5천 |
|---|
| 2026.08.31 | ₩45,447 | ₩45,487 | ₩45,447 | ₩45,487 | +0.09% | 2.3천 |
|---|
| 2026.08.28 | ₩45,447 | ₩45,447 | ₩45,447 | ₩45,447 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,407 | ₩45,434 | ₩45,407 | ₩45,434 | +0.06% | 600 |
|---|
| 2026.08.26 | ₩45,621 | ₩45,621 | ₩45,427 | ₩45,427 | -0.42% | 900 |
|---|
| 2026.08.25 | ₩45,234 | ₩45,394 | ₩45,234 | ₩45,394 | +0.35% | 1.4천 |
|---|
| 2026.08.24 | ₩45,374 | ₩45,421 | ₩45,374 | ₩45,374 | 0.00% | 2.2천 |
|---|
| 2026.08.21 | ₩45,374 | ₩45,374 | ₩45,374 | ₩45,374 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩45,394 | ₩45,394 | ₩45,340 | ₩45,340 | -0.12% | 3.8만 |
|---|
| 2026.08.19 | ₩45,360 | ₩45,360 | ₩45,360 | ₩45,360 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩45,334 | ₩45,334 | ₩45,334 | ₩45,334 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,360 | ₩45,360 | ₩45,327 | ₩45,354 | -0.01% | 4.6천 |
|---|
| 2026.08.14 | ₩45,340 | ₩45,360 | ₩45,340 | ₩45,360 | +0.04% | 800 |
|---|
| 2026.08.13 | ₩45,340 | ₩45,347 | ₩45,327 | ₩45,347 | +0.01% | 1.2천 |
|---|
| 2026.08.12 | ₩45,320 | ₩45,320 | ₩45,320 | ₩45,320 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩45,207 | ₩45,300 | ₩45,207 | ₩45,300 | +0.21% | 300 |
|---|
| 2026.08.10 | ₩45,140 | ₩45,354 | ₩45,140 | ₩45,294 | +0.34% | 2만 |
|---|
| 2026.08.07 | ₩45,274 | ₩45,294 | ₩45,260 | ₩45,294 | +0.04% | 1.4천 |
|---|
| 2026.08.06 | ₩45,287 | ₩45,287 | ₩45,260 | ₩45,260 | -0.06% | 200 |
|---|
| 2026.08.05 | ₩45,260 | ₩45,260 | ₩45,260 | ₩45,260 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩45,047 | ₩45,260 | ₩45,047 | ₩45,254 | +0.46% | 1.6만 |
|---|
| 2026.08.03 | ₩45,033 | ₩45,187 | ₩45,033 | ₩45,187 | +0.34% | 1.9천 |
|---|
| 2026.07.31 | ₩45,047 | ₩45,127 | ₩45,047 | ₩45,127 | +0.18% | 700 |
|---|
| 2026.07.30 | ₩45,053 | ₩45,053 | ₩45,053 | ₩45,053 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩44,967 | ₩44,973 | ₩44,933 | ₩44,933 | -0.07% | 5.7천 |
|---|
| 2026.07.28 | ₩44,900 | ₩45,025 | ₩44,900 | ₩45,025 | +0.28% | 1.4천 |
|---|
| 2026.07.27 | ₩45,033 | ₩45,033 | ₩44,993 | ₩44,993 | -0.09% | 600 |
|---|
| 2026.07.24 | ₩44,993 | ₩44,993 | ₩44,993 | ₩44,993 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,940 | ₩44,967 | ₩44,920 | ₩44,920 | -0.04% | 1.6만 |
|---|
| 2026.07.22 | ₩45,027 | ₩45,027 | ₩45,027 | ₩45,027 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩44,993 | ₩45,020 | ₩44,993 | ₩45,020 | +0.06% | 400 |
|---|
| 2026.07.20 | ₩44,900 | ₩45,020 | ₩44,900 | ₩44,989 | +0.20% | 4.2천 |
|---|
| 2026.07.17 | ₩44,967 | ₩44,973 | ₩44,957 | ₩44,973 | +0.01% | 700 |
|---|
| 2026.07.16 | ₩45,013 | ₩45,013 | ₩45,013 | ₩45,013 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,027 | ₩45,027 | ₩45,027 | ₩45,027 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,020 | ₩45,020 | ₩45,020 | ₩45,020 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩44,993 | ₩44,993 | ₩44,993 | ₩44,993 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,993 | ₩45,013 | ₩44,993 | ₩45,013 | +0.04% | 400 |
|---|
| 2026.07.09 | ₩44,960 | ₩44,960 | ₩44,960 | ₩44,960 | 0.00% | 2천 |
|---|
| 2026.07.08 | ₩44,920 | ₩44,920 | ₩44,920 | ₩44,920 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩44,927 | ₩44,927 | ₩44,927 | ₩44,927 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩44,940 | ₩44,940 | ₩44,940 | ₩44,940 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩44,900 | ₩44,900 | ₩44,847 | ₩44,860 | -0.09% | 1.3천 |
|---|
| 2026.07.01 | ₩44,860 | ₩44,873 | ₩44,860 | ₩44,873 | +0.03% | 1.3만 |
|---|
| 2026.06.30 | ₩44,793 | ₩44,847 | ₩44,793 | ₩44,847 | +0.12% | 2천 |
|---|
| 2026.06.29 | ₩44,780 | ₩44,833 | ₩44,780 | ₩44,787 | +0.01% | 1.9천 |
|---|
| 2026.06.26 | ₩44,732 | ₩44,732 | ₩44,732 | ₩44,732 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩44,740 | ₩44,740 | ₩44,726 | ₩44,726 | -0.03% | 100 |
|---|
| 2026.06.24 | ₩44,753 | ₩44,753 | ₩44,700 | ₩44,700 | -0.12% | 1.4천 |
|---|
| 2026.06.23 | ₩44,740 | ₩44,767 | ₩44,720 | ₩44,720 | -0.04% | 800 |
|---|
| 2026.06.22 | ₩44,816 | ₩44,816 | ₩44,816 | ₩44,816 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩44,793 | ₩44,820 | ₩44,793 | ₩44,807 | +0.03% | 500 |
|---|
| 2026.06.17 | ₩44,780 | ₩44,780 | ₩44,760 | ₩44,760 | -0.04% | 2.1만 |
|---|
| 2026.06.16 | ₩44,820 | ₩44,820 | ₩44,820 | ₩44,820 | 0.00% | 800 |
|---|
| 2026.06.15 | ₩44,827 | ₩44,829 | ₩44,827 | ₩44,829 | +0.01% | 4천 |
|---|
| 2026.06.12 | ₩44,700 | ₩44,720 | ₩44,700 | ₩44,720 | +0.04% | 3.5천 |
|---|
| 2026.06.11 | ₩44,593 | ₩44,681 | ₩44,593 | ₩44,681 | +0.20% | 600 |
|---|
| 2026.06.10 | ₩44,673 | ₩44,673 | ₩44,566 | ₩44,566 | -0.24% | 700 |
|---|
| 2026.06.09 | ₩44,633 | ₩44,660 | ₩44,633 | ₩44,660 | +0.06% | 200 |
|---|
| 2026.06.08 | ₩44,713 | ₩44,713 | ₩44,688 | ₩44,694 | -0.04% | 800 |
|---|
| 2026.06.05 | ₩44,649 | ₩44,649 | ₩44,649 | ₩44,649 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,787 | ₩44,787 | ₩44,787 | ₩44,787 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩44,793 | ₩44,793 | ₩44,767 | ₩44,767 | -0.06% | 300 |
|---|
| 2026.06.02 | ₩44,780 | ₩44,787 | ₩44,780 | ₩44,787 | +0.01% | 200 |
|---|
| 2026.06.01 | ₩44,767 | ₩44,820 | ₩44,753 | ₩44,773 | +0.01% | 3.6천 |
|---|
| 2026.05.29 | ₩44,767 | ₩44,807 | ₩44,740 | ₩44,780 | +0.03% | 3.5천 |
|---|
| 2026.05.28 | ₩44,753 | ₩44,753 | ₩44,753 | ₩44,753 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩44,700 | ₩44,700 | ₩44,700 | ₩44,700 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩44,720 | ₩44,720 | ₩44,720 | ₩44,720 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩44,674 | ₩44,686 | ₩44,673 | ₩44,680 | +0.01% | 5.4천 |
|---|
| 2026.05.21 | ₩44,620 | ₩44,642 | ₩44,620 | ₩44,642 | +0.05% | 800 |
|---|
| 2026.05.20 | ₩44,600 | ₩44,600 | ₩44,600 | ₩44,600 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,518 | ₩44,541 | ₩44,518 | ₩44,541 | +0.05% | 200 |
|---|
| 2026.05.18 | ₩44,540 | ₩44,606 | ₩44,540 | ₩44,580 | +0.09% | 400 |
|---|
| 2026.05.15 | ₩44,540 | ₩44,560 | ₩44,540 | ₩44,560 | +0.04% | 900 |
|---|
| 2026.05.14 | ₩44,613 | ₩44,613 | ₩44,613 | ₩44,613 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩44,533 | ₩44,560 | ₩44,533 | ₩44,560 | +0.06% | 300 |
|---|
| 2026.05.12 | ₩44,553 | ₩44,553 | ₩44,460 | ₩44,525 | -0.06% | 1.1천 |
|---|
| 2026.05.11 | ₩44,566 | ₩44,566 | ₩44,566 | ₩44,566 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,580 | ₩44,580 | ₩44,540 | ₩44,560 | -0.04% | 400 |
|---|
| 2026.05.07 | ₩44,553 | ₩44,553 | ₩44,473 | ₩44,506 | -0.10% | 300 |
|---|
| 2026.05.06 | ₩44,379 | ₩44,566 | ₩44,379 | ₩44,566 | +0.42% | 1.3천 |
|---|
| 2026.05.05 | ₩44,453 | ₩44,453 | ₩44,453 | ₩44,453 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩44,419 | ₩44,419 | ₩44,393 | ₩44,393 | -0.06% | 1천 |
|---|
| 2026.05.01 | ₩44,473 | ₩44,473 | ₩44,431 | ₩44,431 | -0.09% | 4.7천 |
|---|
| 2026.04.30 | ₩44,379 | ₩44,393 | ₩44,379 | ₩44,393 | +0.03% | 200 |
|---|
| 2026.04.29 | ₩44,313 | ₩44,313 | ₩44,313 | ₩44,313 | 0.00% | 3.9천 |
|---|
| 2026.04.28 | ₩44,273 | ₩44,313 | ₩44,253 | ₩44,313 | +0.09% | 500 |
|---|
| 2026.04.27 | ₩44,286 | ₩44,333 | ₩44,286 | ₩44,333 | +0.11% | 200 |
|---|
| 2026.04.24 | ₩44,293 | ₩44,297 | ₩44,286 | ₩44,297 | +0.01% | 3.4천 |
|---|
| 2026.04.23 | ₩44,233 | ₩44,233 | ₩44,233 | ₩44,233 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,239 | ₩44,239 | ₩44,239 | ₩44,239 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩44,193 | ₩44,193 | ₩44,146 | ₩44,146 | -0.11% | 600 |
|---|
| 2026.04.20 | ₩44,219 | ₩44,226 | ₩44,206 | ₩44,226 | +0.02% | 1.7천 |
|---|
| 2026.04.17 | ₩44,219 | ₩44,219 | ₩44,219 | ₩44,219 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩44,059 | ₩44,119 | ₩44,059 | ₩44,119 | +0.14% | 100 |
|---|
| 2026.04.15 | ₩44,079 | ₩44,079 | ₩44,079 | ₩44,079 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩43,959 | ₩44,020 | ₩43,959 | ₩44,020 | +0.14% | 500 |
|---|
| 2026.04.13 | ₩43,927 | ₩43,927 | ₩43,927 | ₩43,927 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩43,852 | ₩43,852 | ₩43,852 | ₩43,852 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,859 | ₩43,886 | ₩43,846 | ₩43,886 | +0.06% | 300 |
|---|
| 2026.04.08 | ₩43,765 | ₩43,785 | ₩43,765 | ₩43,785 | +0.05% | 1천 |
|---|
| 2026.04.07 | ₩43,432 | ₩43,563 | ₩43,432 | ₩43,563 | +0.30% | 500 |
|---|
| 2026.04.06 | ₩43,487 | ₩43,552 | ₩43,487 | ₩43,552 | +0.15% | 800 |
|---|
| 2026.04.02 | ₩43,432 | ₩43,511 | ₩43,432 | ₩43,511 | +0.18% | 1.7천 |
|---|
| 2026.04.01 | ₩43,552 | ₩43,565 | ₩43,481 | ₩43,481 | -0.16% | 5.4천 |
|---|
| 2026.03.31 | ₩43,218 | ₩43,445 | ₩43,218 | ₩43,418 | +0.46% | 3만 |
|---|
| 2026.03.30 | ₩43,138 | ₩43,138 | ₩43,138 | ₩43,138 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩43,192 | ₩43,258 | ₩43,138 | ₩43,192 | 0.00% | 1.9천 |
|---|
| 2026.03.26 | ₩43,325 | ₩43,325 | ₩43,320 | ₩43,320 | -0.01% | 200 |
|---|
| 2026.03.25 | ₩43,525 | ₩43,565 | ₩43,445 | ₩43,485 | -0.09% | 6.1천 |
|---|
| 2026.03.24 | ₩43,378 | ₩43,422 | ₩43,378 | ₩43,422 | +0.10% | 200 |
|---|
| 2026.03.23 | ₩43,472 | ₩43,472 | ₩43,465 | ₩43,465 | -0.02% | 300 |
|---|
| 2026.03.20 | ₩43,405 | ₩43,405 | ₩43,285 | ₩43,352 | -0.12% | 1.9천 |
|---|
| 2026.03.19 | ₩43,365 | ₩43,485 | ₩43,365 | ₩43,481 | +0.27% | 800 |
|---|
| 2026.03.18 | ₩43,525 | ₩43,525 | ₩43,512 | ₩43,512 | -0.03% | 200 |
|---|
| 2026.03.17 | ₩43,592 | ₩43,632 | ₩43,592 | ₩43,632 | +0.09% | 100 |
|---|
| 2026.03.16 | ₩43,665 | ₩43,665 | ₩43,539 | ₩43,585 | -0.18% | 700 |
|---|
| 2026.03.13 | ₩43,492 | ₩43,492 | ₩43,492 | ₩43,492 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,512 | ₩43,540 | ₩43,512 | ₩43,540 | +0.06% | 200 |
|---|
| 2026.03.11 | ₩43,619 | ₩43,659 | ₩43,619 | ₩43,659 | +0.09% | 100 |
|---|
| 2026.03.10 | ₩43,685 | ₩43,687 | ₩43,605 | ₩43,687 | +0.00% | 2.9천 |
|---|
| 2026.03.09 | ₩43,539 | ₩43,703 | ₩43,539 | ₩43,703 | +0.38% | 200 |
|---|
| 2026.03.06 | ₩43,640 | ₩43,640 | ₩43,640 | ₩43,640 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩43,740 | ₩43,740 | ₩43,740 | ₩43,740 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩43,780 | ₩43,795 | ₩43,739 | ₩43,795 | +0.03% | 5천 |
|---|
| 2026.03.03 | ₩43,565 | ₩43,724 | ₩43,565 | ₩43,724 | +0.36% | 600 |
|---|
| 2026.03.02 | ₩43,752 | ₩43,804 | ₩43,739 | ₩43,804 | +0.12% | 1.6천 |
|---|
| 2026.02.27 | ₩43,712 | ₩43,798 | ₩43,712 | ₩43,798 | +0.20% | 200 |
|---|
| 2026.02.26 | ₩43,792 | ₩43,819 | ₩43,792 | ₩43,819 | +0.06% | 1.7천 |
|---|
| 2026.02.25 | ₩43,792 | ₩43,858 | ₩43,792 | ₩43,858 | +0.15% | 400 |
|---|
| 2026.02.24 | ₩43,725 | ₩43,787 | ₩43,725 | ₩43,787 | +0.14% | 300 |
|---|
| 2026.02.23 | ₩43,739 | ₩43,739 | ₩43,685 | ₩43,708 | -0.07% | 1.4만 |
|---|
| 2026.02.20 | ₩43,739 | ₩43,819 | ₩43,739 | ₩43,819 | +0.18% | 700 |
|---|
| 2026.02.19 | ₩43,712 | ₩43,736 | ₩43,672 | ₩43,736 | +0.05% | 500 |
|---|
| 2026.02.18 | ₩43,659 | ₩43,799 | ₩43,659 | ₩43,784 | +0.29% | 4.7천 |
|---|
| 2026.02.17 | ₩43,685 | ₩43,719 | ₩43,672 | ₩43,719 | +0.08% | 1천 |
|---|
| 2026.02.13 | ₩43,725 | ₩43,725 | ₩43,692 | ₩43,692 | -0.08% | 800 |
|---|
| 2026.02.12 | ₩43,806 | ₩43,806 | ₩43,679 | ₩43,679 | -0.29% | 5.9천 |
|---|
| 2026.02.11 | ₩43,765 | ₩43,819 | ₩43,765 | ₩43,812 | +0.11% | 1천 |
|---|
| 2026.02.10 | ₩43,832 | ₩43,832 | ₩43,819 | ₩43,824 | -0.02% | 700 |
|---|
| 2026.02.09 | ₩43,848 | ₩43,848 | ₩43,839 | ₩43,839 | -0.02% | 2.9천 |
|---|
| 2026.02.06 | ₩43,811 | ₩43,811 | ₩43,811 | ₩43,811 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩43,612 | ₩43,612 | ₩43,612 | ₩43,612 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩43,700 | ₩43,700 | ₩43,685 | ₩43,685 | -0.03% | 900 |
|---|
| 2026.02.03 | ₩43,859 | ₩43,859 | ₩43,719 | ₩43,719 | -0.32% | 300 |
|---|
| 2026.02.02 | ₩43,779 | ₩43,818 | ₩43,779 | ₩43,818 | +0.09% | 100 |
|---|
| 2026.01.30 | ₩43,739 | ₩43,765 | ₩43,739 | ₩43,765 | +0.06% | 400 |
|---|
| 2026.01.29 | ₩43,712 | ₩43,765 | ₩43,712 | ₩43,765 | +0.12% | 8천 |
|---|
| 2026.01.28 | ₩43,779 | ₩43,799 | ₩43,779 | ₩43,799 | +0.05% | 6천 |
|---|
| 2026.01.27 | ₩43,779 | ₩43,812 | ₩43,779 | ₩43,812 | +0.08% | 2.8천 |
|---|
| 2026.01.26 | ₩43,779 | ₩43,779 | ₩43,772 | ₩43,772 | -0.02% | 3.4천 |
|---|
| 2026.01.23 | ₩43,735 | ₩43,735 | ₩43,735 | ₩43,735 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩43,719 | ₩43,719 | ₩43,719 | ₩43,719 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩43,579 | ₩43,664 | ₩43,579 | ₩43,664 | +0.20% | 900 |
|---|
| 2026.01.20 | ₩43,579 | ₩43,579 | ₩43,553 | ₩43,559 | -0.05% | 1.2천 |
|---|
| 2026.01.16 | ₩43,752 | ₩43,752 | ₩43,725 | ₩43,745 | -0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩43,732 | ₩43,732 | ₩43,732 | ₩43,732 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,672 | ₩43,712 | ₩43,632 | ₩43,712 | +0.09% | 700 |
|---|
| 2026.01.13 | ₩43,745 | ₩43,745 | ₩43,745 | ₩43,745 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩43,712 | ₩43,739 | ₩43,712 | ₩43,732 | +0.05% | 6.3천 |
|---|
| 2026.01.09 | ₩43,725 | ₩43,745 | ₩43,725 | ₩43,745 | +0.05% | 300 |
|---|
| 2026.01.08 | ₩43,685 | ₩43,685 | ₩43,685 | ₩43,685 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,719 | ₩43,719 | ₩43,665 | ₩43,680 | -0.09% | 1.6천 |
|---|
| 2026.01.06 | ₩43,712 | ₩43,712 | ₩43,645 | ₩43,712 | 0.00% | 3천 |
|---|
| 2026.01.05 | ₩43,645 | ₩43,672 | ₩43,645 | ₩43,663 | +0.04% | 500 |
|---|
| 2026.01.02 | ₩43,592 | ₩43,608 | ₩43,592 | ₩43,608 | +0.04% | 1.6천 |
|---|
| 2025.12.31 | ₩43,605 | ₩43,625 | ₩43,587 | ₩43,587 | -0.04% | 1.7천 |
|---|
| 2025.12.30 | ₩43,605 | ₩43,639 | ₩43,605 | ₩43,639 | +0.08% | 2.9천 |
|---|
| 2025.12.29 | ₩43,639 | ₩43,672 | ₩43,636 | ₩43,636 | -0.01% | 3.3천 |
|---|
| 2025.12.26 | ₩43,652 | ₩43,652 | ₩43,652 | ₩43,652 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩43,637 | ₩43,637 | ₩43,637 | ₩43,637 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩43,593 | ₩43,605 | ₩43,593 | ₩43,605 | +0.03% | 200 |
|---|
| 2025.12.22 | ₩43,512 | ₩43,572 | ₩43,512 | ₩43,572 | +0.14% | 1.7천 |
|---|
| 2025.12.19 | ₩43,512 | ₩43,539 | ₩43,512 | ₩43,539 | +0.06% | 1.1천 |
|---|
| 2025.12.18 | ₩43,405 | ₩43,432 | ₩43,402 | ₩43,402 | -0.01% | 1.2천 |
|---|
| 2025.12.17 | ₩43,405 | ₩43,405 | ₩43,312 | ₩43,322 | -0.19% | 4.2천 |
|---|
| 2025.12.16 | ₩43,448 | ₩43,448 | ₩43,405 | ₩43,424 | -0.06% | 1.8천 |
|---|
| 2025.12.15 | ₩43,392 | ₩43,418 | ₩43,392 | ₩43,418 | +0.06% | 800 |
|---|
| 2025.12.12 | ₩43,392 | ₩43,418 | ₩43,392 | ₩43,418 | +0.06% | 600 |
|---|
| 2025.12.11 | ₩43,479 | ₩43,499 | ₩43,479 | ₩43,483 | +0.01% | 1.2천 |
|---|
| 2025.12.10 | ₩43,418 | ₩43,499 | ₩43,405 | ₩43,462 | +0.10% | 3.3천 |
|---|
| 2025.12.09 | ₩43,418 | ₩43,432 | ₩43,404 | ₩43,405 | -0.03% | 800 |
|---|
| 2025.12.08 | ₩43,432 | ₩43,432 | ₩43,398 | ₩43,398 | -0.08% | 8.5천 |
|---|
| 2025.12.05 | ₩43,420 | ₩43,420 | ₩43,420 | ₩43,420 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩43,392 | ₩43,405 | ₩43,365 | ₩43,398 | +0.02% | 4.1천 |
|---|
| 2025.12.03 | ₩43,353 | ₩43,425 | ₩43,352 | ₩43,396 | +0.10% | 1.3만 |
|---|
| 2025.12.02 | ₩43,352 | ₩43,369 | ₩43,312 | ₩43,369 | +0.04% | 3.5천 |
|---|
| 2025.12.01 | ₩43,324 | ₩43,372 | ₩43,312 | ₩43,316 | -0.02% | 7.4천 |
|---|
| 2025.11.28 | ₩43,365 | ₩43,388 | ₩43,312 | ₩43,388 | +0.05% | 3.5천 |
|---|
| 2025.11.26 | ₩43,298 | ₩43,328 | ₩43,298 | ₩43,328 | +0.07% | 2.3천 |
|---|
| 2025.11.25 | ₩43,138 | ₩43,272 | ₩43,138 | ₩43,254 | +0.27% | 8.7천 |
|---|
| 2025.11.24 | ₩43,118 | ₩43,178 | ₩43,091 | ₩43,178 | +0.14% | 4.2천 |
|---|
| 2025.11.21 | ₩42,985 | ₩43,063 | ₩42,938 | ₩43,018 | +0.08% | 1만 |
|---|
| 2025.11.20 | ₩43,365 | ₩43,365 | ₩42,925 | ₩42,925 | -1.02% | 9.5천 |
|---|
| 2025.11.19 | ₩43,058 | ₩43,125 | ₩43,037 | ₩43,037 | -0.05% | 2.9천 |
|---|
| 2025.11.18 | ₩43,071 | ₩43,078 | ₩42,978 | ₩43,019 | -0.12% | 1.1만 |
|---|
| 2025.11.17 | ₩43,165 | ₩43,165 | ₩43,045 | ₩43,075 | -0.21% | 8천 |
|---|
| 2025.11.14 | ₩43,178 | ₩43,245 | ₩43,178 | ₩43,205 | +0.06% | 7.3천 |
|---|
| 2025.11.13 | ₩43,272 | ₩43,272 | ₩43,178 | ₩43,178 | -0.22% | 2.6천 |
|---|
| 2025.11.12 | ₩43,405 | ₩43,405 | ₩43,333 | ₩43,338 | -0.15% | 3.4천 |
|---|
| 2025.11.11 | ₩43,296 | ₩43,345 | ₩43,258 | ₩43,333 | +0.09% | 2.5천 |
|---|
| 2025.11.10 | ₩43,305 | ₩43,320 | ₩43,305 | ₩43,320 | +0.03% | 800 |
|---|
| 2025.11.07 | ₩43,232 | ₩43,232 | ₩43,093 | ₩43,196 | -0.08% | 2.9만 |
|---|
| 2025.11.06 | ₩43,205 | ₩43,218 | ₩43,192 | ₩43,192 | -0.03% | 1.6만 |
|---|
| 2025.11.05 | ₩43,232 | ₩43,285 | ₩43,205 | ₩43,276 | +0.10% | 4.6만 |
|---|
| 2025.11.04 | ₩43,218 | ₩43,272 | ₩43,218 | ₩43,238 | +0.05% | 4.5천 |
|---|
| 2025.11.03 | ₩43,245 | ₩43,378 | ₩43,245 | ₩43,310 | +0.15% | 1.4만 |
|---|
| 2025.10.31 | ₩43,365 | ₩43,365 | ₩43,285 | ₩43,306 | -0.14% | 5천 |
|---|
| 2025.10.30 | ₩43,285 | ₩43,365 | ₩43,285 | ₩43,290 | +0.01% | 1.4만 |
|---|
| 2025.10.29 | ₩43,392 | ₩43,472 | ₩43,285 | ₩43,318 | -0.17% | 5.9천 |
|---|
| 2025.10.28 | ₩43,365 | ₩43,458 | ₩43,325 | ₩43,432 | +0.15% | 2.1만 |
|---|
| 2025.10.27 | ₩43,472 | ₩43,472 | ₩43,312 | ₩43,378 | -0.21% | 5.3천 |
|---|
| 2025.10.24 | ₩43,298 | ₩43,378 | ₩43,232 | ₩43,298 | 0.00% | 3.5만 |
|---|
| 2025.10.23 | ₩43,178 | ₩43,284 | ₩43,178 | ₩43,226 | +0.11% | 1.5만 |
|---|
| 2025.10.22 | ₩43,285 | ₩43,298 | ₩43,045 | ₩43,172 | -0.26% | 5.7만 |
|---|
| 2025.10.21 | ₩43,218 | ₩43,285 | ₩43,205 | ₩43,238 | +0.05% | 1.3만 |
|---|
| 2025.10.20 | ₩43,245 | ₩43,285 | ₩43,178 | ₩43,232 | -0.03% | 5.1만 |
|---|
| 2025.10.17 | ₩43,111 | ₩43,139 | ₩43,085 | ₩43,111 | 0.00% | 2.1만 |
|---|
| 2025.10.16 | ₩43,111 | ₩43,129 | ₩43,078 | ₩43,098 | -0.03% | 1.2만 |
|---|
| 2025.10.15 | ₩43,099 | ₩43,125 | ₩43,038 | ₩43,071 | -0.07% | 2.9천 |
|---|
| 2025.10.14 | ₩43,058 | ₩43,058 | ₩43,058 | ₩43,058 | 0.00% | 5.2천 |
|---|
| 2025.10.13 | ₩43,085 | ₩43,085 | ₩43,045 | ₩43,058 | -0.06% | 900 |
|---|
| 2025.10.10 | ₩42,994 | ₩42,994 | ₩42,994 | ₩42,994 | 0.00% | 400 |
|---|