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 | ₩45,766 | ₩45,766 | ₩45,726 | ₩45,726 | -0.09% | 7.1천 |
| 2026.10.08 | ₩45,699 | ₩45,733 | ₩45,666 | ₩45,733 | +0.07% | 1.5만 |
| 2026.10.07 | ₩45,699 | ₩45,699 | ₩45,699 | ₩45,699 | 0.00% | 600 |
| 2026.10.06 | ₩45,966 | ₩45,966 | ₩45,646 | ₩45,693 | -0.60% | 3천 |
| 2026.10.05 | ₩45,639 | ₩45,726 | ₩45,639 | ₩45,679 | +0.09% | 500 |
| 2026.10.02 | ₩45,659 | ₩45,679 | ₩45,633 | ₩45,679 | +0.04% | 3천 |
| 2026.10.01 | ₩45,659 | ₩45,673 | ₩45,659 | ₩45,673 | +0.03% | 2.5천 |
| 2026.09.30 | ₩45,673 | ₩45,673 | ₩45,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,666 |
| -0.01% |
| 3.8천 |
| 2026.09.29 | ₩45,673 | ₩45,699 | ₩45,606 | ₩45,699 | +0.06% | 7.1천 |
|---|
| 2026.09.28 | ₩45,673 | ₩45,673 | ₩45,579 | ₩45,639 | -0.07% | 600 |
|---|
| 2026.09.25 | ₩45,626 | ₩45,633 | ₩45,593 | ₩45,633 | +0.01% | 4.4천 |
|---|
| 2026.09.24 | ₩45,599 | ₩45,646 | ₩45,566 | ₩45,599 | 0.00% | 4.1천 |
|---|
| 2026.09.23 | ₩45,579 | ₩45,606 | ₩45,566 | ₩45,606 | +0.06% | 2.7천 |
|---|
| 2026.09.22 | ₩45,593 | ₩45,609 | ₩45,573 | ₩45,609 | +0.04% | 1.2천 |
|---|
| 2026.09.21 | ₩45,633 | ₩45,633 | ₩45,539 | ₩45,597 | -0.08% | 4.4천 |
|---|
| 2026.09.18 | ₩45,606 | ₩45,606 | ₩45,563 | ₩45,563 | -0.09% | 800 |
|---|
| 2026.09.17 | ₩45,499 | ₩45,546 | ₩45,499 | ₩45,546 | +0.10% | 500 |
|---|
| 2026.09.16 | ₩45,493 | ₩45,493 | ₩45,493 | ₩45,493 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩45,486 | ₩45,486 | ₩45,479 | ₩45,479 | -0.01% | 300 |
|---|
| 2026.09.14 | ₩45,486 | ₩45,553 | ₩45,473 | ₩45,506 | +0.04% | 5.2천 |
|---|
| 2026.09.11 | ₩45,499 | ₩45,509 | ₩45,459 | ₩45,509 | +0.02% | 7.5천 |
|---|
| 2026.09.10 | ₩45,419 | ₩45,445 | ₩45,419 | ₩45,445 | +0.06% | 400 |
|---|
| 2026.09.09 | ₩45,466 | ₩45,473 | ₩45,427 | ₩45,473 | +0.01% | 1.2천 |
|---|
| 2026.09.08 | ₩45,473 | ₩45,539 | ₩45,473 | ₩45,486 | +0.03% | 6.4천 |
|---|
| 2026.09.04 | ₩45,473 | ₩45,491 | ₩45,473 | ₩45,491 | +0.04% | 100 |
|---|
| 2026.09.03 | ₩45,479 | ₩45,479 | ₩45,479 | ₩45,479 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩45,486 | ₩45,486 | ₩45,439 | ₩45,439 | -0.10% | 100 |
|---|
| 2026.09.01 | ₩45,459 | ₩45,459 | ₩45,433 | ₩45,433 | -0.06% | 2.5천 |
|---|
| 2026.08.31 | ₩45,446 | ₩45,486 | ₩45,446 | ₩45,486 | +0.09% | 2.3천 |
|---|
| 2026.08.28 | ₩45,446 | ₩45,446 | ₩45,446 | ₩45,446 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,406 | ₩45,433 | ₩45,406 | ₩45,433 | +0.06% | 600 |
|---|
| 2026.08.26 | ₩45,619 | ₩45,619 | ₩45,426 | ₩45,426 | -0.42% | 900 |
|---|
| 2026.08.25 | ₩45,232 | ₩45,392 | ₩45,232 | ₩45,392 | +0.35% | 1.4천 |
|---|
| 2026.08.24 | ₩45,372 | ₩45,419 | ₩45,372 | ₩45,372 | 0.00% | 2.2천 |
|---|
| 2026.08.21 | ₩45,372 | ₩45,372 | ₩45,372 | ₩45,372 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩45,392 | ₩45,392 | ₩45,339 | ₩45,339 | -0.12% | 3.8만 |
|---|
| 2026.08.19 | ₩45,359 | ₩45,359 | ₩45,359 | ₩45,359 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩45,332 | ₩45,332 | ₩45,332 | ₩45,332 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,359 | ₩45,359 | ₩45,326 | ₩45,352 | -0.01% | 4.6천 |
|---|
| 2026.08.14 | ₩45,339 | ₩45,359 | ₩45,339 | ₩45,359 | +0.04% | 800 |
|---|
| 2026.08.13 | ₩45,339 | ₩45,346 | ₩45,326 | ₩45,346 | +0.01% | 1.2천 |
|---|
| 2026.08.12 | ₩45,319 | ₩45,319 | ₩45,319 | ₩45,319 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩45,206 | ₩45,299 | ₩45,206 | ₩45,299 | +0.21% | 300 |
|---|
| 2026.08.10 | ₩45,139 | ₩45,352 | ₩45,139 | ₩45,292 | +0.34% | 2만 |
|---|
| 2026.08.07 | ₩45,272 | ₩45,292 | ₩45,259 | ₩45,292 | +0.04% | 1.4천 |
|---|
| 2026.08.06 | ₩45,286 | ₩45,286 | ₩45,259 | ₩45,259 | -0.06% | 200 |
|---|
| 2026.08.05 | ₩45,259 | ₩45,259 | ₩45,259 | ₩45,259 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩45,045 | ₩45,259 | ₩45,045 | ₩45,252 | +0.46% | 1.6만 |
|---|
| 2026.08.03 | ₩45,032 | ₩45,186 | ₩45,032 | ₩45,186 | +0.34% | 1.9천 |
|---|
| 2026.07.31 | ₩45,045 | ₩45,126 | ₩45,045 | ₩45,126 | +0.18% | 700 |
|---|
| 2026.07.30 | ₩45,052 | ₩45,052 | ₩45,052 | ₩45,052 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩44,965 | ₩44,972 | ₩44,932 | ₩44,932 | -0.07% | 5.7천 |
|---|
| 2026.07.28 | ₩44,899 | ₩45,024 | ₩44,899 | ₩45,024 | +0.28% | 1.4천 |
|---|
| 2026.07.27 | ₩45,032 | ₩45,032 | ₩44,992 | ₩44,992 | -0.09% | 600 |
|---|
| 2026.07.24 | ₩44,992 | ₩44,992 | ₩44,992 | ₩44,992 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,939 | ₩44,965 | ₩44,919 | ₩44,919 | -0.04% | 1.6만 |
|---|
| 2026.07.22 | ₩45,025 | ₩45,025 | ₩45,025 | ₩45,025 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩44,992 | ₩45,019 | ₩44,992 | ₩45,019 | +0.06% | 400 |
|---|
| 2026.07.20 | ₩44,899 | ₩45,019 | ₩44,899 | ₩44,988 | +0.20% | 4.2천 |
|---|
| 2026.07.17 | ₩44,965 | ₩44,972 | ₩44,956 | ₩44,972 | +0.01% | 700 |
|---|
| 2026.07.16 | ₩45,012 | ₩45,012 | ₩45,012 | ₩45,012 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,025 | ₩45,025 | ₩45,025 | ₩45,025 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,019 | ₩45,019 | ₩45,019 | ₩45,019 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩44,992 | ₩44,992 | ₩44,992 | ₩44,992 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,992 | ₩45,012 | ₩44,992 | ₩45,012 | +0.04% | 400 |
|---|
| 2026.07.09 | ₩44,959 | ₩44,959 | ₩44,959 | ₩44,959 | 0.00% | 2천 |
|---|
| 2026.07.08 | ₩44,919 | ₩44,919 | ₩44,919 | ₩44,919 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩44,925 | ₩44,925 | ₩44,925 | ₩44,925 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩44,939 | ₩44,939 | ₩44,939 | ₩44,939 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩44,899 | ₩44,899 | ₩44,845 | ₩44,859 | -0.09% | 1.3천 |
|---|
| 2026.07.01 | ₩44,859 | ₩44,872 | ₩44,859 | ₩44,872 | +0.03% | 1.3만 |
|---|
| 2026.06.30 | ₩44,792 | ₩44,845 | ₩44,792 | ₩44,845 | +0.12% | 2천 |
|---|
| 2026.06.29 | ₩44,779 | ₩44,832 | ₩44,779 | ₩44,785 | +0.01% | 1.9천 |
|---|
| 2026.06.26 | ₩44,730 | ₩44,730 | ₩44,730 | ₩44,730 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩44,738 | ₩44,738 | ₩44,725 | ₩44,725 | -0.03% | 100 |
|---|
| 2026.06.24 | ₩44,752 | ₩44,752 | ₩44,698 | ₩44,698 | -0.12% | 1.4천 |
|---|
| 2026.06.23 | ₩44,738 | ₩44,765 | ₩44,718 | ₩44,718 | -0.04% | 800 |
|---|
| 2026.06.22 | ₩44,815 | ₩44,815 | ₩44,815 | ₩44,815 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩44,792 | ₩44,819 | ₩44,792 | ₩44,805 | +0.03% | 500 |
|---|
| 2026.06.17 | ₩44,779 | ₩44,779 | ₩44,758 | ₩44,758 | -0.04% | 2.1만 |
|---|
| 2026.06.16 | ₩44,819 | ₩44,819 | ₩44,819 | ₩44,819 | 0.00% | 800 |
|---|
| 2026.06.15 | ₩44,825 | ₩44,828 | ₩44,825 | ₩44,828 | +0.01% | 4천 |
|---|
| 2026.06.12 | ₩44,698 | ₩44,718 | ₩44,698 | ₩44,718 | +0.04% | 3.5천 |
|---|
| 2026.06.11 | ₩44,592 | ₩44,680 | ₩44,592 | ₩44,680 | +0.20% | 600 |
|---|
| 2026.06.10 | ₩44,672 | ₩44,672 | ₩44,565 | ₩44,565 | -0.24% | 700 |
|---|
| 2026.06.09 | ₩44,632 | ₩44,658 | ₩44,632 | ₩44,658 | +0.06% | 200 |
|---|
| 2026.06.08 | ₩44,712 | ₩44,712 | ₩44,686 | ₩44,693 | -0.04% | 800 |
|---|
| 2026.06.05 | ₩44,648 | ₩44,648 | ₩44,648 | ₩44,648 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,785 | ₩44,785 | ₩44,785 | ₩44,785 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩44,792 | ₩44,792 | ₩44,765 | ₩44,765 | -0.06% | 300 |
|---|
| 2026.06.02 | ₩44,779 | ₩44,785 | ₩44,779 | ₩44,785 | +0.01% | 200 |
|---|
| 2026.06.01 | ₩44,765 | ₩44,819 | ₩44,752 | ₩44,772 | +0.01% | 3.6천 |
|---|
| 2026.05.29 | ₩44,765 | ₩44,805 | ₩44,738 | ₩44,779 | +0.03% | 3.5천 |
|---|
| 2026.05.28 | ₩44,752 | ₩44,752 | ₩44,752 | ₩44,752 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩44,698 | ₩44,698 | ₩44,698 | ₩44,698 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩44,718 | ₩44,718 | ₩44,718 | ₩44,718 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩44,673 | ₩44,685 | ₩44,672 | ₩44,678 | +0.01% | 5.4천 |
|---|
| 2026.05.21 | ₩44,618 | ₩44,641 | ₩44,618 | ₩44,641 | +0.05% | 800 |
|---|
| 2026.05.20 | ₩44,598 | ₩44,598 | ₩44,598 | ₩44,598 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,517 | ₩44,540 | ₩44,517 | ₩44,540 | +0.05% | 200 |
|---|
| 2026.05.18 | ₩44,538 | ₩44,605 | ₩44,538 | ₩44,578 | +0.09% | 400 |
|---|
| 2026.05.15 | ₩44,538 | ₩44,558 | ₩44,538 | ₩44,558 | +0.04% | 900 |
|---|
| 2026.05.14 | ₩44,612 | ₩44,612 | ₩44,612 | ₩44,612 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩44,532 | ₩44,558 | ₩44,532 | ₩44,558 | +0.06% | 300 |
|---|
| 2026.05.12 | ₩44,552 | ₩44,552 | ₩44,458 | ₩44,524 | -0.06% | 1.1천 |
|---|
| 2026.05.11 | ₩44,565 | ₩44,565 | ₩44,565 | ₩44,565 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,578 | ₩44,578 | ₩44,538 | ₩44,558 | -0.04% | 400 |
|---|
| 2026.05.07 | ₩44,552 | ₩44,552 | ₩44,472 | ₩44,505 | -0.10% | 300 |
|---|
| 2026.05.06 | ₩44,378 | ₩44,565 | ₩44,378 | ₩44,565 | +0.42% | 1.3천 |
|---|
| 2026.05.05 | ₩44,452 | ₩44,452 | ₩44,452 | ₩44,452 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩44,418 | ₩44,418 | ₩44,391 | ₩44,391 | -0.06% | 1천 |
|---|
| 2026.05.01 | ₩44,472 | ₩44,472 | ₩44,430 | ₩44,430 | -0.09% | 4.7천 |
|---|
| 2026.04.30 | ₩44,378 | ₩44,391 | ₩44,378 | ₩44,391 | +0.03% | 200 |
|---|
| 2026.04.29 | ₩44,311 | ₩44,311 | ₩44,311 | ₩44,311 | 0.00% | 3.9천 |
|---|
| 2026.04.28 | ₩44,271 | ₩44,311 | ₩44,251 | ₩44,311 | +0.09% | 500 |
|---|
| 2026.04.27 | ₩44,285 | ₩44,331 | ₩44,285 | ₩44,331 | +0.11% | 200 |
|---|
| 2026.04.24 | ₩44,291 | ₩44,295 | ₩44,285 | ₩44,295 | +0.01% | 3.4천 |
|---|
| 2026.04.23 | ₩44,231 | ₩44,231 | ₩44,231 | ₩44,231 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,238 | ₩44,238 | ₩44,238 | ₩44,238 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩44,191 | ₩44,191 | ₩44,145 | ₩44,145 | -0.11% | 600 |
|---|
| 2026.04.20 | ₩44,218 | ₩44,225 | ₩44,205 | ₩44,225 | +0.02% | 1.7천 |
|---|
| 2026.04.17 | ₩44,218 | ₩44,218 | ₩44,218 | ₩44,218 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩44,058 | ₩44,118 | ₩44,058 | ₩44,118 | +0.14% | 100 |
|---|
| 2026.04.15 | ₩44,078 | ₩44,078 | ₩44,078 | ₩44,078 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩43,958 | ₩44,019 | ₩43,958 | ₩44,019 | +0.14% | 500 |
|---|
| 2026.04.13 | ₩43,926 | ₩43,926 | ₩43,926 | ₩43,926 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩43,851 | ₩43,851 | ₩43,851 | ₩43,851 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,858 | ₩43,884 | ₩43,844 | ₩43,884 | +0.06% | 300 |
|---|
| 2026.04.08 | ₩43,764 | ₩43,784 | ₩43,764 | ₩43,784 | +0.05% | 1천 |
|---|
| 2026.04.07 | ₩43,430 | ₩43,561 | ₩43,430 | ₩43,561 | +0.30% | 500 |
|---|
| 2026.04.06 | ₩43,485 | ₩43,551 | ₩43,485 | ₩43,551 | +0.15% | 800 |
|---|
| 2026.04.02 | ₩43,430 | ₩43,509 | ₩43,430 | ₩43,509 | +0.18% | 1.7천 |
|---|
| 2026.04.01 | ₩43,551 | ₩43,564 | ₩43,480 | ₩43,480 | -0.16% | 5.4천 |
|---|
| 2026.03.31 | ₩43,217 | ₩43,444 | ₩43,217 | ₩43,417 | +0.46% | 3만 |
|---|
| 2026.03.30 | ₩43,137 | ₩43,137 | ₩43,137 | ₩43,137 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩43,190 | ₩43,257 | ₩43,137 | ₩43,190 | 0.00% | 1.9천 |
|---|
| 2026.03.26 | ₩43,324 | ₩43,324 | ₩43,318 | ₩43,318 | -0.01% | 200 |
|---|
| 2026.03.25 | ₩43,524 | ₩43,564 | ₩43,444 | ₩43,484 | -0.09% | 6.1천 |
|---|
| 2026.03.24 | ₩43,377 | ₩43,421 | ₩43,377 | ₩43,421 | +0.10% | 200 |
|---|
| 2026.03.23 | ₩43,471 | ₩43,471 | ₩43,464 | ₩43,464 | -0.02% | 300 |
|---|
| 2026.03.20 | ₩43,404 | ₩43,404 | ₩43,284 | ₩43,350 | -0.12% | 1.9천 |
|---|
| 2026.03.19 | ₩43,364 | ₩43,484 | ₩43,364 | ₩43,480 | +0.27% | 800 |
|---|
| 2026.03.18 | ₩43,524 | ₩43,524 | ₩43,511 | ₩43,511 | -0.03% | 200 |
|---|
| 2026.03.17 | ₩43,591 | ₩43,631 | ₩43,591 | ₩43,631 | +0.09% | 100 |
|---|
| 2026.03.16 | ₩43,664 | ₩43,664 | ₩43,537 | ₩43,584 | -0.18% | 700 |
|---|
| 2026.03.13 | ₩43,491 | ₩43,491 | ₩43,491 | ₩43,491 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,511 | ₩43,539 | ₩43,511 | ₩43,539 | +0.06% | 200 |
|---|
| 2026.03.11 | ₩43,617 | ₩43,657 | ₩43,617 | ₩43,657 | +0.09% | 100 |
|---|
| 2026.03.10 | ₩43,684 | ₩43,685 | ₩43,604 | ₩43,685 | +0.00% | 2.9천 |
|---|
| 2026.03.09 | ₩43,537 | ₩43,701 | ₩43,537 | ₩43,701 | +0.38% | 200 |
|---|
| 2026.03.06 | ₩43,639 | ₩43,639 | ₩43,639 | ₩43,639 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩43,739 | ₩43,739 | ₩43,739 | ₩43,739 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩43,779 | ₩43,794 | ₩43,737 | ₩43,794 | +0.03% | 5천 |
|---|
| 2026.03.03 | ₩43,564 | ₩43,723 | ₩43,564 | ₩43,723 | +0.36% | 600 |
|---|
| 2026.03.02 | ₩43,751 | ₩43,803 | ₩43,737 | ₩43,803 | +0.12% | 1.6천 |
|---|
| 2026.02.27 | ₩43,711 | ₩43,796 | ₩43,711 | ₩43,796 | +0.20% | 200 |
|---|
| 2026.02.26 | ₩43,791 | ₩43,818 | ₩43,791 | ₩43,818 | +0.06% | 1.7천 |
|---|
| 2026.02.25 | ₩43,791 | ₩43,856 | ₩43,791 | ₩43,856 | +0.15% | 400 |
|---|
| 2026.02.24 | ₩43,724 | ₩43,786 | ₩43,724 | ₩43,786 | +0.14% | 300 |
|---|
| 2026.02.23 | ₩43,737 | ₩43,737 | ₩43,684 | ₩43,707 | -0.07% | 1.4만 |
|---|
| 2026.02.20 | ₩43,737 | ₩43,818 | ₩43,737 | ₩43,818 | +0.18% | 700 |
|---|
| 2026.02.19 | ₩43,711 | ₩43,735 | ₩43,671 | ₩43,735 | +0.05% | 500 |
|---|
| 2026.02.18 | ₩43,657 | ₩43,798 | ₩43,657 | ₩43,783 | +0.29% | 4.7천 |
|---|
| 2026.02.17 | ₩43,684 | ₩43,717 | ₩43,671 | ₩43,717 | +0.08% | 1천 |
|---|
| 2026.02.13 | ₩43,724 | ₩43,724 | ₩43,691 | ₩43,691 | -0.08% | 800 |
|---|
| 2026.02.12 | ₩43,804 | ₩43,804 | ₩43,677 | ₩43,677 | -0.29% | 5.9천 |
|---|
| 2026.02.11 | ₩43,764 | ₩43,818 | ₩43,764 | ₩43,811 | +0.11% | 1천 |
|---|
| 2026.02.10 | ₩43,831 | ₩43,831 | ₩43,818 | ₩43,823 | -0.02% | 700 |
|---|
| 2026.02.09 | ₩43,847 | ₩43,847 | ₩43,838 | ₩43,838 | -0.02% | 2.9천 |
|---|
| 2026.02.06 | ₩43,810 | ₩43,810 | ₩43,810 | ₩43,810 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩43,611 | ₩43,611 | ₩43,611 | ₩43,611 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩43,699 | ₩43,699 | ₩43,684 | ₩43,684 | -0.03% | 900 |
|---|
| 2026.02.03 | ₩43,858 | ₩43,858 | ₩43,717 | ₩43,717 | -0.32% | 300 |
|---|
| 2026.02.02 | ₩43,778 | ₩43,816 | ₩43,778 | ₩43,816 | +0.09% | 100 |
|---|
| 2026.01.30 | ₩43,737 | ₩43,764 | ₩43,737 | ₩43,764 | +0.06% | 400 |
|---|
| 2026.01.29 | ₩43,711 | ₩43,764 | ₩43,711 | ₩43,764 | +0.12% | 8천 |
|---|
| 2026.01.28 | ₩43,778 | ₩43,798 | ₩43,778 | ₩43,798 | +0.05% | 6천 |
|---|
| 2026.01.27 | ₩43,778 | ₩43,811 | ₩43,778 | ₩43,811 | +0.08% | 2.8천 |
|---|
| 2026.01.26 | ₩43,778 | ₩43,778 | ₩43,771 | ₩43,771 | -0.02% | 3.4천 |
|---|
| 2026.01.23 | ₩43,733 | ₩43,733 | ₩43,733 | ₩43,733 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩43,717 | ₩43,717 | ₩43,717 | ₩43,717 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩43,577 | ₩43,663 | ₩43,577 | ₩43,663 | +0.20% | 900 |
|---|
| 2026.01.20 | ₩43,577 | ₩43,577 | ₩43,552 | ₩43,557 | -0.05% | 1.2천 |
|---|
| 2026.01.16 | ₩43,751 | ₩43,751 | ₩43,724 | ₩43,744 | -0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩43,731 | ₩43,731 | ₩43,731 | ₩43,731 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,671 | ₩43,711 | ₩43,631 | ₩43,711 | +0.09% | 700 |
|---|
| 2026.01.13 | ₩43,744 | ₩43,744 | ₩43,744 | ₩43,744 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩43,711 | ₩43,737 | ₩43,711 | ₩43,731 | +0.05% | 6.3천 |
|---|
| 2026.01.09 | ₩43,724 | ₩43,744 | ₩43,724 | ₩43,744 | +0.05% | 300 |
|---|
| 2026.01.08 | ₩43,684 | ₩43,684 | ₩43,684 | ₩43,684 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,717 | ₩43,717 | ₩43,664 | ₩43,679 | -0.09% | 1.6천 |
|---|
| 2026.01.06 | ₩43,711 | ₩43,711 | ₩43,644 | ₩43,711 | 0.00% | 3천 |
|---|
| 2026.01.05 | ₩43,644 | ₩43,671 | ₩43,644 | ₩43,661 | +0.04% | 500 |
|---|
| 2026.01.02 | ₩43,591 | ₩43,607 | ₩43,591 | ₩43,607 | +0.04% | 1.6천 |
|---|
| 2025.12.31 | ₩43,604 | ₩43,624 | ₩43,585 | ₩43,585 | -0.04% | 1.7천 |
|---|
| 2025.12.30 | ₩43,604 | ₩43,637 | ₩43,604 | ₩43,637 | +0.08% | 2.9천 |
|---|
| 2025.12.29 | ₩43,637 | ₩43,671 | ₩43,635 | ₩43,635 | -0.01% | 3.3천 |
|---|
| 2025.12.26 | ₩43,651 | ₩43,651 | ₩43,651 | ₩43,651 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩43,636 | ₩43,636 | ₩43,636 | ₩43,636 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩43,592 | ₩43,604 | ₩43,592 | ₩43,604 | +0.03% | 200 |
|---|
| 2025.12.22 | ₩43,511 | ₩43,571 | ₩43,511 | ₩43,571 | +0.14% | 1.7천 |
|---|
| 2025.12.19 | ₩43,511 | ₩43,537 | ₩43,511 | ₩43,537 | +0.06% | 1.1천 |
|---|
| 2025.12.18 | ₩43,404 | ₩43,430 | ₩43,401 | ₩43,401 | -0.01% | 1.2천 |
|---|
| 2025.12.17 | ₩43,404 | ₩43,404 | ₩43,310 | ₩43,321 | -0.19% | 4.2천 |
|---|
| 2025.12.16 | ₩43,447 | ₩43,447 | ₩43,404 | ₩43,422 | -0.06% | 1.8천 |
|---|
| 2025.12.15 | ₩43,390 | ₩43,417 | ₩43,390 | ₩43,417 | +0.06% | 800 |
|---|
| 2025.12.12 | ₩43,390 | ₩43,417 | ₩43,390 | ₩43,417 | +0.06% | 600 |
|---|
| 2025.12.11 | ₩43,477 | ₩43,497 | ₩43,477 | ₩43,481 | +0.01% | 1.2천 |
|---|
| 2025.12.10 | ₩43,417 | ₩43,497 | ₩43,404 | ₩43,461 | +0.10% | 3.3천 |
|---|
| 2025.12.09 | ₩43,417 | ₩43,430 | ₩43,402 | ₩43,404 | -0.03% | 800 |
|---|
| 2025.12.08 | ₩43,430 | ₩43,430 | ₩43,397 | ₩43,397 | -0.08% | 8.5천 |
|---|
| 2025.12.05 | ₩43,418 | ₩43,418 | ₩43,418 | ₩43,418 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩43,390 | ₩43,404 | ₩43,364 | ₩43,397 | +0.02% | 4.1천 |
|---|
| 2025.12.03 | ₩43,352 | ₩43,424 | ₩43,350 | ₩43,394 | +0.10% | 1.3만 |
|---|
| 2025.12.02 | ₩43,350 | ₩43,368 | ₩43,310 | ₩43,368 | +0.04% | 3.5천 |
|---|
| 2025.12.01 | ₩43,322 | ₩43,370 | ₩43,310 | ₩43,314 | -0.02% | 7.4천 |
|---|
| 2025.11.28 | ₩43,364 | ₩43,386 | ₩43,310 | ₩43,386 | +0.05% | 3.5천 |
|---|
| 2025.11.26 | ₩43,297 | ₩43,326 | ₩43,297 | ₩43,326 | +0.07% | 2.3천 |
|---|
| 2025.11.25 | ₩43,137 | ₩43,270 | ₩43,137 | ₩43,253 | +0.27% | 8.7천 |
|---|
| 2025.11.24 | ₩43,117 | ₩43,177 | ₩43,090 | ₩43,177 | +0.14% | 4.2천 |
|---|
| 2025.11.21 | ₩42,983 | ₩43,062 | ₩42,937 | ₩43,017 | +0.08% | 1만 |
|---|
| 2025.11.20 | ₩43,364 | ₩43,364 | ₩42,923 | ₩42,923 | -1.02% | 9.5천 |
|---|
| 2025.11.19 | ₩43,057 | ₩43,124 | ₩43,035 | ₩43,035 | -0.05% | 2.9천 |
|---|
| 2025.11.18 | ₩43,070 | ₩43,077 | ₩42,977 | ₩43,018 | -0.12% | 1.1만 |
|---|
| 2025.11.17 | ₩43,164 | ₩43,164 | ₩43,043 | ₩43,074 | -0.21% | 8천 |
|---|
| 2025.11.14 | ₩43,177 | ₩43,244 | ₩43,177 | ₩43,204 | +0.06% | 7.3천 |
|---|
| 2025.11.13 | ₩43,270 | ₩43,270 | ₩43,177 | ₩43,177 | -0.22% | 2.6천 |
|---|
| 2025.11.12 | ₩43,404 | ₩43,404 | ₩43,332 | ₩43,337 | -0.15% | 3.4천 |
|---|
| 2025.11.11 | ₩43,294 | ₩43,344 | ₩43,257 | ₩43,332 | +0.09% | 2.5천 |
|---|
| 2025.11.10 | ₩43,304 | ₩43,318 | ₩43,304 | ₩43,318 | +0.03% | 800 |
|---|
| 2025.11.07 | ₩43,230 | ₩43,230 | ₩43,091 | ₩43,194 | -0.08% | 2.9만 |
|---|
| 2025.11.06 | ₩43,204 | ₩43,217 | ₩43,190 | ₩43,190 | -0.03% | 1.6만 |
|---|
| 2025.11.05 | ₩43,230 | ₩43,284 | ₩43,204 | ₩43,274 | +0.10% | 4.6만 |
|---|
| 2025.11.04 | ₩43,217 | ₩43,270 | ₩43,217 | ₩43,237 | +0.05% | 4.5천 |
|---|
| 2025.11.03 | ₩43,244 | ₩43,377 | ₩43,244 | ₩43,309 | +0.15% | 1.4만 |
|---|
| 2025.10.31 | ₩43,364 | ₩43,364 | ₩43,284 | ₩43,305 | -0.14% | 5천 |
|---|
| 2025.10.30 | ₩43,284 | ₩43,364 | ₩43,284 | ₩43,289 | +0.01% | 1.4만 |
|---|
| 2025.10.29 | ₩43,390 | ₩43,471 | ₩43,284 | ₩43,317 | -0.17% | 5.9천 |
|---|
| 2025.10.28 | ₩43,364 | ₩43,457 | ₩43,324 | ₩43,430 | +0.15% | 2.1만 |
|---|
| 2025.10.27 | ₩43,471 | ₩43,471 | ₩43,310 | ₩43,377 | -0.21% | 5.3천 |
|---|
| 2025.10.24 | ₩43,297 | ₩43,377 | ₩43,230 | ₩43,297 | 0.00% | 3.5만 |
|---|
| 2025.10.23 | ₩43,177 | ₩43,282 | ₩43,177 | ₩43,225 | +0.11% | 1.5만 |
|---|
| 2025.10.22 | ₩43,284 | ₩43,297 | ₩43,043 | ₩43,170 | -0.26% | 5.7만 |
|---|
| 2025.10.21 | ₩43,217 | ₩43,284 | ₩43,204 | ₩43,237 | +0.05% | 1.3만 |
|---|
| 2025.10.20 | ₩43,244 | ₩43,284 | ₩43,177 | ₩43,230 | -0.03% | 5.1만 |
|---|
| 2025.10.17 | ₩43,110 | ₩43,138 | ₩43,083 | ₩43,110 | 0.00% | 2.1만 |
|---|
| 2025.10.16 | ₩43,110 | ₩43,128 | ₩43,077 | ₩43,097 | -0.03% | 1.2만 |
|---|
| 2025.10.15 | ₩43,098 | ₩43,124 | ₩43,037 | ₩43,070 | -0.07% | 2.9천 |
|---|
| 2025.10.14 | ₩43,057 | ₩43,057 | ₩43,057 | ₩43,057 | 0.00% | 5.2천 |
|---|
| 2025.10.13 | ₩43,083 | ₩43,083 | ₩43,043 | ₩43,057 | -0.06% | 900 |
|---|
| 2025.10.10 | ₩42,993 | ₩42,993 | ₩42,993 | ₩42,993 | 0.00% | 400 |
|---|