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 | ₩45,780 | ₩45,780 | ₩45,740 | ₩45,740 | -0.09% | 7.1천 |
| 2026.10.08 | ₩45,713 | ₩45,747 | ₩45,680 | ₩45,747 | +0.07% | 1.5만 |
| 2026.10.07 | ₩45,713 | ₩45,713 | ₩45,713 | ₩45,713 | 0.00% | 600 |
| 2026.10.06 | ₩45,980 | ₩45,980 | ₩45,660 | ₩45,706 | -0.60% | 3천 |
| 2026.10.05 | ₩45,653 | ₩45,740 | ₩45,653 | ₩45,693 | +0.09% | 500 |
| 2026.10.02 | ₩45,673 | ₩45,693 | ₩45,646 | ₩45,693 | +0.04% | 3천 |
| 2026.10.01 | ₩45,673 | ₩45,686 | ₩45,673 | ₩45,686 | +0.03% | 2.5천 |
| 2026.09.30 | ₩45,686 | ₩45,686 | ₩45,680 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,680 |
| -0.01% |
| 3.8천 |
| 2026.09.29 | ₩45,686 | ₩45,713 | ₩45,620 | ₩45,713 | +0.06% | 7.1천 |
|---|
| 2026.09.28 | ₩45,686 | ₩45,686 | ₩45,593 | ₩45,653 | -0.07% | 600 |
|---|
| 2026.09.25 | ₩45,640 | ₩45,646 | ₩45,606 | ₩45,646 | +0.01% | 4.4천 |
|---|
| 2026.09.24 | ₩45,613 | ₩45,660 | ₩45,580 | ₩45,613 | 0.00% | 4.1천 |
|---|
| 2026.09.23 | ₩45,593 | ₩45,620 | ₩45,580 | ₩45,620 | +0.06% | 2.7천 |
|---|
| 2026.09.22 | ₩45,606 | ₩45,622 | ₩45,586 | ₩45,622 | +0.04% | 1.2천 |
|---|
| 2026.09.21 | ₩45,646 | ₩45,646 | ₩45,553 | ₩45,610 | -0.08% | 4.4천 |
|---|
| 2026.09.18 | ₩45,620 | ₩45,620 | ₩45,577 | ₩45,577 | -0.09% | 800 |
|---|
| 2026.09.17 | ₩45,513 | ₩45,560 | ₩45,513 | ₩45,560 | +0.10% | 500 |
|---|
| 2026.09.16 | ₩45,506 | ₩45,506 | ₩45,506 | ₩45,506 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩45,500 | ₩45,500 | ₩45,493 | ₩45,493 | -0.01% | 300 |
|---|
| 2026.09.14 | ₩45,500 | ₩45,566 | ₩45,486 | ₩45,520 | +0.04% | 5.2천 |
|---|
| 2026.09.11 | ₩45,513 | ₩45,522 | ₩45,473 | ₩45,522 | +0.02% | 7.5천 |
|---|
| 2026.09.10 | ₩45,433 | ₩45,458 | ₩45,433 | ₩45,458 | +0.06% | 400 |
|---|
| 2026.09.09 | ₩45,479 | ₩45,486 | ₩45,441 | ₩45,486 | +0.01% | 1.2천 |
|---|
| 2026.09.08 | ₩45,486 | ₩45,553 | ₩45,486 | ₩45,500 | +0.03% | 6.4천 |
|---|
| 2026.09.04 | ₩45,486 | ₩45,505 | ₩45,486 | ₩45,505 | +0.04% | 100 |
|---|
| 2026.09.03 | ₩45,493 | ₩45,493 | ₩45,493 | ₩45,493 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩45,500 | ₩45,500 | ₩45,453 | ₩45,453 | -0.10% | 100 |
|---|
| 2026.09.01 | ₩45,473 | ₩45,473 | ₩45,446 | ₩45,446 | -0.06% | 2.5천 |
|---|
| 2026.08.31 | ₩45,459 | ₩45,500 | ₩45,459 | ₩45,500 | +0.09% | 2.3천 |
|---|
| 2026.08.28 | ₩45,459 | ₩45,459 | ₩45,459 | ₩45,459 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,419 | ₩45,446 | ₩45,419 | ₩45,446 | +0.06% | 600 |
|---|
| 2026.08.26 | ₩45,633 | ₩45,633 | ₩45,439 | ₩45,439 | -0.42% | 900 |
|---|
| 2026.08.25 | ₩45,246 | ₩45,406 | ₩45,246 | ₩45,406 | +0.35% | 1.4천 |
|---|
| 2026.08.24 | ₩45,386 | ₩45,433 | ₩45,386 | ₩45,386 | 0.00% | 2.2천 |
|---|
| 2026.08.21 | ₩45,386 | ₩45,386 | ₩45,386 | ₩45,386 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩45,406 | ₩45,406 | ₩45,353 | ₩45,353 | -0.12% | 3.8만 |
|---|
| 2026.08.19 | ₩45,373 | ₩45,373 | ₩45,373 | ₩45,373 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩45,346 | ₩45,346 | ₩45,346 | ₩45,346 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,373 | ₩45,373 | ₩45,339 | ₩45,366 | -0.01% | 4.6천 |
|---|
| 2026.08.14 | ₩45,353 | ₩45,373 | ₩45,353 | ₩45,373 | +0.04% | 800 |
|---|
| 2026.08.13 | ₩45,353 | ₩45,359 | ₩45,339 | ₩45,359 | +0.01% | 1.2천 |
|---|
| 2026.08.12 | ₩45,333 | ₩45,333 | ₩45,333 | ₩45,333 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩45,219 | ₩45,313 | ₩45,219 | ₩45,313 | +0.21% | 300 |
|---|
| 2026.08.10 | ₩45,152 | ₩45,366 | ₩45,152 | ₩45,306 | +0.34% | 2만 |
|---|
| 2026.08.07 | ₩45,286 | ₩45,306 | ₩45,273 | ₩45,306 | +0.04% | 1.4천 |
|---|
| 2026.08.06 | ₩45,299 | ₩45,299 | ₩45,273 | ₩45,273 | -0.06% | 200 |
|---|
| 2026.08.05 | ₩45,273 | ₩45,273 | ₩45,273 | ₩45,273 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩45,059 | ₩45,273 | ₩45,059 | ₩45,266 | +0.46% | 1.6만 |
|---|
| 2026.08.03 | ₩45,046 | ₩45,199 | ₩45,046 | ₩45,199 | +0.34% | 1.9천 |
|---|
| 2026.07.31 | ₩45,059 | ₩45,139 | ₩45,059 | ₩45,139 | +0.18% | 700 |
|---|
| 2026.07.30 | ₩45,066 | ₩45,066 | ₩45,066 | ₩45,066 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩44,979 | ₩44,986 | ₩44,945 | ₩44,945 | -0.07% | 5.7천 |
|---|
| 2026.07.28 | ₩44,912 | ₩45,038 | ₩44,912 | ₩45,038 | +0.28% | 1.4천 |
|---|
| 2026.07.27 | ₩45,046 | ₩45,046 | ₩45,006 | ₩45,006 | -0.09% | 600 |
|---|
| 2026.07.24 | ₩45,006 | ₩45,006 | ₩45,006 | ₩45,006 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,952 | ₩44,979 | ₩44,932 | ₩44,932 | -0.04% | 1.6만 |
|---|
| 2026.07.22 | ₩45,039 | ₩45,039 | ₩45,039 | ₩45,039 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩45,006 | ₩45,032 | ₩45,006 | ₩45,032 | +0.06% | 400 |
|---|
| 2026.07.20 | ₩44,912 | ₩45,032 | ₩44,912 | ₩45,002 | +0.20% | 4.2천 |
|---|
| 2026.07.17 | ₩44,979 | ₩44,986 | ₩44,969 | ₩44,986 | +0.01% | 700 |
|---|
| 2026.07.16 | ₩45,026 | ₩45,026 | ₩45,026 | ₩45,026 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,039 | ₩45,039 | ₩45,039 | ₩45,039 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,032 | ₩45,032 | ₩45,032 | ₩45,032 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩45,006 | ₩45,006 | ₩45,006 | ₩45,006 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩45,006 | ₩45,026 | ₩45,006 | ₩45,026 | +0.04% | 400 |
|---|
| 2026.07.09 | ₩44,972 | ₩44,972 | ₩44,972 | ₩44,972 | 0.00% | 2천 |
|---|
| 2026.07.08 | ₩44,932 | ₩44,932 | ₩44,932 | ₩44,932 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩44,939 | ₩44,939 | ₩44,939 | ₩44,939 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩44,952 | ₩44,952 | ₩44,952 | ₩44,952 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩44,912 | ₩44,912 | ₩44,859 | ₩44,872 | -0.09% | 1.3천 |
|---|
| 2026.07.01 | ₩44,872 | ₩44,885 | ₩44,872 | ₩44,885 | +0.03% | 1.3만 |
|---|
| 2026.06.30 | ₩44,805 | ₩44,859 | ₩44,805 | ₩44,859 | +0.12% | 2천 |
|---|
| 2026.06.29 | ₩44,792 | ₩44,845 | ₩44,792 | ₩44,799 | +0.01% | 1.9천 |
|---|
| 2026.06.26 | ₩44,744 | ₩44,744 | ₩44,744 | ₩44,744 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩44,752 | ₩44,752 | ₩44,739 | ₩44,739 | -0.03% | 100 |
|---|
| 2026.06.24 | ₩44,765 | ₩44,765 | ₩44,712 | ₩44,712 | -0.12% | 1.4천 |
|---|
| 2026.06.23 | ₩44,752 | ₩44,779 | ₩44,732 | ₩44,732 | -0.04% | 800 |
|---|
| 2026.06.22 | ₩44,828 | ₩44,828 | ₩44,828 | ₩44,828 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩44,805 | ₩44,832 | ₩44,805 | ₩44,819 | +0.03% | 500 |
|---|
| 2026.06.17 | ₩44,792 | ₩44,792 | ₩44,772 | ₩44,772 | -0.04% | 2.1만 |
|---|
| 2026.06.16 | ₩44,832 | ₩44,832 | ₩44,832 | ₩44,832 | 0.00% | 800 |
|---|
| 2026.06.15 | ₩44,839 | ₩44,841 | ₩44,839 | ₩44,841 | +0.01% | 4천 |
|---|
| 2026.06.12 | ₩44,712 | ₩44,732 | ₩44,712 | ₩44,732 | +0.04% | 3.5천 |
|---|
| 2026.06.11 | ₩44,605 | ₩44,693 | ₩44,605 | ₩44,693 | +0.20% | 600 |
|---|
| 2026.06.10 | ₩44,685 | ₩44,685 | ₩44,578 | ₩44,578 | -0.24% | 700 |
|---|
| 2026.06.09 | ₩44,645 | ₩44,672 | ₩44,645 | ₩44,672 | +0.06% | 200 |
|---|
| 2026.06.08 | ₩44,725 | ₩44,725 | ₩44,700 | ₩44,706 | -0.04% | 800 |
|---|
| 2026.06.05 | ₩44,661 | ₩44,661 | ₩44,661 | ₩44,661 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,799 | ₩44,799 | ₩44,799 | ₩44,799 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩44,805 | ₩44,805 | ₩44,779 | ₩44,779 | -0.06% | 300 |
|---|
| 2026.06.02 | ₩44,792 | ₩44,799 | ₩44,792 | ₩44,799 | +0.01% | 200 |
|---|
| 2026.06.01 | ₩44,779 | ₩44,832 | ₩44,765 | ₩44,785 | +0.01% | 3.6천 |
|---|
| 2026.05.29 | ₩44,779 | ₩44,819 | ₩44,752 | ₩44,792 | +0.03% | 3.5천 |
|---|
| 2026.05.28 | ₩44,765 | ₩44,765 | ₩44,765 | ₩44,765 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩44,712 | ₩44,712 | ₩44,712 | ₩44,712 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩44,732 | ₩44,732 | ₩44,732 | ₩44,732 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩44,686 | ₩44,698 | ₩44,685 | ₩44,692 | +0.01% | 5.4천 |
|---|
| 2026.05.21 | ₩44,632 | ₩44,654 | ₩44,632 | ₩44,654 | +0.05% | 800 |
|---|
| 2026.05.20 | ₩44,612 | ₩44,612 | ₩44,612 | ₩44,612 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,530 | ₩44,553 | ₩44,530 | ₩44,553 | +0.05% | 200 |
|---|
| 2026.05.18 | ₩44,552 | ₩44,618 | ₩44,552 | ₩44,592 | +0.09% | 400 |
|---|
| 2026.05.15 | ₩44,552 | ₩44,572 | ₩44,552 | ₩44,572 | +0.04% | 900 |
|---|
| 2026.05.14 | ₩44,625 | ₩44,625 | ₩44,625 | ₩44,625 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩44,545 | ₩44,572 | ₩44,545 | ₩44,572 | +0.06% | 300 |
|---|
| 2026.05.12 | ₩44,565 | ₩44,565 | ₩44,472 | ₩44,537 | -0.06% | 1.1천 |
|---|
| 2026.05.11 | ₩44,578 | ₩44,578 | ₩44,578 | ₩44,578 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,592 | ₩44,592 | ₩44,552 | ₩44,572 | -0.04% | 400 |
|---|
| 2026.05.07 | ₩44,565 | ₩44,565 | ₩44,485 | ₩44,518 | -0.10% | 300 |
|---|
| 2026.05.06 | ₩44,391 | ₩44,578 | ₩44,391 | ₩44,578 | +0.42% | 1.3천 |
|---|
| 2026.05.05 | ₩44,465 | ₩44,465 | ₩44,465 | ₩44,465 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩44,431 | ₩44,431 | ₩44,405 | ₩44,405 | -0.06% | 1천 |
|---|
| 2026.05.01 | ₩44,485 | ₩44,485 | ₩44,443 | ₩44,443 | -0.09% | 4.7천 |
|---|
| 2026.04.30 | ₩44,391 | ₩44,405 | ₩44,391 | ₩44,405 | +0.03% | 200 |
|---|
| 2026.04.29 | ₩44,325 | ₩44,325 | ₩44,325 | ₩44,325 | 0.00% | 3.9천 |
|---|
| 2026.04.28 | ₩44,285 | ₩44,325 | ₩44,265 | ₩44,325 | +0.09% | 500 |
|---|
| 2026.04.27 | ₩44,298 | ₩44,345 | ₩44,298 | ₩44,345 | +0.11% | 200 |
|---|
| 2026.04.24 | ₩44,305 | ₩44,309 | ₩44,298 | ₩44,309 | +0.01% | 3.4천 |
|---|
| 2026.04.23 | ₩44,245 | ₩44,245 | ₩44,245 | ₩44,245 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,251 | ₩44,251 | ₩44,251 | ₩44,251 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩44,204 | ₩44,204 | ₩44,158 | ₩44,158 | -0.11% | 600 |
|---|
| 2026.04.20 | ₩44,231 | ₩44,238 | ₩44,218 | ₩44,238 | +0.02% | 1.7천 |
|---|
| 2026.04.17 | ₩44,231 | ₩44,231 | ₩44,231 | ₩44,231 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩44,071 | ₩44,131 | ₩44,071 | ₩44,131 | +0.14% | 100 |
|---|
| 2026.04.15 | ₩44,091 | ₩44,091 | ₩44,091 | ₩44,091 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩43,971 | ₩44,032 | ₩43,971 | ₩44,032 | +0.14% | 500 |
|---|
| 2026.04.13 | ₩43,939 | ₩43,939 | ₩43,939 | ₩43,939 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩43,864 | ₩43,864 | ₩43,864 | ₩43,864 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,871 | ₩43,897 | ₩43,857 | ₩43,897 | +0.06% | 300 |
|---|
| 2026.04.08 | ₩43,777 | ₩43,797 | ₩43,777 | ₩43,797 | +0.05% | 1천 |
|---|
| 2026.04.07 | ₩43,444 | ₩43,574 | ₩43,444 | ₩43,574 | +0.30% | 500 |
|---|
| 2026.04.06 | ₩43,498 | ₩43,564 | ₩43,498 | ₩43,564 | +0.15% | 800 |
|---|
| 2026.04.02 | ₩43,444 | ₩43,522 | ₩43,444 | ₩43,522 | +0.18% | 1.7천 |
|---|
| 2026.04.01 | ₩43,564 | ₩43,577 | ₩43,493 | ₩43,493 | -0.16% | 5.4천 |
|---|
| 2026.03.31 | ₩43,230 | ₩43,457 | ₩43,230 | ₩43,430 | +0.46% | 3만 |
|---|
| 2026.03.30 | ₩43,150 | ₩43,150 | ₩43,150 | ₩43,150 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩43,203 | ₩43,270 | ₩43,150 | ₩43,203 | 0.00% | 1.9천 |
|---|
| 2026.03.26 | ₩43,337 | ₩43,337 | ₩43,331 | ₩43,331 | -0.01% | 200 |
|---|
| 2026.03.25 | ₩43,537 | ₩43,577 | ₩43,457 | ₩43,497 | -0.09% | 6.1천 |
|---|
| 2026.03.24 | ₩43,390 | ₩43,434 | ₩43,390 | ₩43,434 | +0.10% | 200 |
|---|
| 2026.03.23 | ₩43,484 | ₩43,484 | ₩43,477 | ₩43,477 | -0.02% | 300 |
|---|
| 2026.03.20 | ₩43,417 | ₩43,417 | ₩43,297 | ₩43,363 | -0.12% | 1.9천 |
|---|
| 2026.03.19 | ₩43,377 | ₩43,497 | ₩43,377 | ₩43,493 | +0.27% | 800 |
|---|
| 2026.03.18 | ₩43,537 | ₩43,537 | ₩43,524 | ₩43,524 | -0.03% | 200 |
|---|
| 2026.03.17 | ₩43,604 | ₩43,644 | ₩43,604 | ₩43,644 | +0.09% | 100 |
|---|
| 2026.03.16 | ₩43,677 | ₩43,677 | ₩43,550 | ₩43,597 | -0.18% | 700 |
|---|
| 2026.03.13 | ₩43,504 | ₩43,504 | ₩43,504 | ₩43,504 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,524 | ₩43,552 | ₩43,524 | ₩43,552 | +0.06% | 200 |
|---|
| 2026.03.11 | ₩43,630 | ₩43,670 | ₩43,630 | ₩43,670 | +0.09% | 100 |
|---|
| 2026.03.10 | ₩43,697 | ₩43,699 | ₩43,617 | ₩43,699 | +0.00% | 2.9천 |
|---|
| 2026.03.09 | ₩43,550 | ₩43,715 | ₩43,550 | ₩43,715 | +0.38% | 200 |
|---|
| 2026.03.06 | ₩43,652 | ₩43,652 | ₩43,652 | ₩43,652 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩43,752 | ₩43,752 | ₩43,752 | ₩43,752 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩43,792 | ₩43,807 | ₩43,751 | ₩43,807 | +0.03% | 5천 |
|---|
| 2026.03.03 | ₩43,577 | ₩43,736 | ₩43,577 | ₩43,736 | +0.36% | 600 |
|---|
| 2026.03.02 | ₩43,764 | ₩43,816 | ₩43,751 | ₩43,816 | +0.12% | 1.6천 |
|---|
| 2026.02.27 | ₩43,724 | ₩43,809 | ₩43,724 | ₩43,809 | +0.20% | 200 |
|---|
| 2026.02.26 | ₩43,804 | ₩43,831 | ₩43,804 | ₩43,831 | +0.06% | 1.7천 |
|---|
| 2026.02.25 | ₩43,804 | ₩43,869 | ₩43,804 | ₩43,869 | +0.15% | 400 |
|---|
| 2026.02.24 | ₩43,737 | ₩43,799 | ₩43,737 | ₩43,799 | +0.14% | 300 |
|---|
| 2026.02.23 | ₩43,751 | ₩43,751 | ₩43,697 | ₩43,720 | -0.07% | 1.4만 |
|---|
| 2026.02.20 | ₩43,751 | ₩43,831 | ₩43,751 | ₩43,831 | +0.18% | 700 |
|---|
| 2026.02.19 | ₩43,724 | ₩43,748 | ₩43,684 | ₩43,748 | +0.05% | 500 |
|---|
| 2026.02.18 | ₩43,670 | ₩43,811 | ₩43,670 | ₩43,796 | +0.29% | 4.7천 |
|---|
| 2026.02.17 | ₩43,697 | ₩43,731 | ₩43,684 | ₩43,731 | +0.08% | 1천 |
|---|
| 2026.02.13 | ₩43,737 | ₩43,737 | ₩43,704 | ₩43,704 | -0.08% | 800 |
|---|
| 2026.02.12 | ₩43,817 | ₩43,817 | ₩43,690 | ₩43,690 | -0.29% | 5.9천 |
|---|
| 2026.02.11 | ₩43,777 | ₩43,831 | ₩43,777 | ₩43,824 | +0.11% | 1천 |
|---|
| 2026.02.10 | ₩43,844 | ₩43,844 | ₩43,831 | ₩43,836 | -0.02% | 700 |
|---|
| 2026.02.09 | ₩43,860 | ₩43,860 | ₩43,851 | ₩43,851 | -0.02% | 2.9천 |
|---|
| 2026.02.06 | ₩43,823 | ₩43,823 | ₩43,823 | ₩43,823 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩43,624 | ₩43,624 | ₩43,624 | ₩43,624 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩43,712 | ₩43,712 | ₩43,697 | ₩43,697 | -0.03% | 900 |
|---|
| 2026.02.03 | ₩43,871 | ₩43,871 | ₩43,731 | ₩43,731 | -0.32% | 300 |
|---|
| 2026.02.02 | ₩43,791 | ₩43,829 | ₩43,791 | ₩43,829 | +0.09% | 100 |
|---|
| 2026.01.30 | ₩43,751 | ₩43,777 | ₩43,751 | ₩43,777 | +0.06% | 400 |
|---|
| 2026.01.29 | ₩43,724 | ₩43,777 | ₩43,724 | ₩43,777 | +0.12% | 8천 |
|---|
| 2026.01.28 | ₩43,791 | ₩43,811 | ₩43,791 | ₩43,811 | +0.05% | 6천 |
|---|
| 2026.01.27 | ₩43,791 | ₩43,824 | ₩43,791 | ₩43,824 | +0.08% | 2.8천 |
|---|
| 2026.01.26 | ₩43,791 | ₩43,791 | ₩43,784 | ₩43,784 | -0.02% | 3.4천 |
|---|
| 2026.01.23 | ₩43,747 | ₩43,747 | ₩43,747 | ₩43,747 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩43,731 | ₩43,731 | ₩43,731 | ₩43,731 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩43,590 | ₩43,676 | ₩43,590 | ₩43,676 | +0.20% | 900 |
|---|
| 2026.01.20 | ₩43,590 | ₩43,590 | ₩43,565 | ₩43,570 | -0.05% | 1.2천 |
|---|
| 2026.01.16 | ₩43,764 | ₩43,764 | ₩43,737 | ₩43,757 | -0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩43,744 | ₩43,744 | ₩43,744 | ₩43,744 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,684 | ₩43,724 | ₩43,644 | ₩43,724 | +0.09% | 700 |
|---|
| 2026.01.13 | ₩43,757 | ₩43,757 | ₩43,757 | ₩43,757 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩43,724 | ₩43,751 | ₩43,724 | ₩43,744 | +0.05% | 6.3천 |
|---|
| 2026.01.09 | ₩43,737 | ₩43,757 | ₩43,737 | ₩43,757 | +0.05% | 300 |
|---|
| 2026.01.08 | ₩43,697 | ₩43,697 | ₩43,697 | ₩43,697 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,731 | ₩43,731 | ₩43,677 | ₩43,692 | -0.09% | 1.6천 |
|---|
| 2026.01.06 | ₩43,724 | ₩43,724 | ₩43,657 | ₩43,724 | 0.00% | 3천 |
|---|
| 2026.01.05 | ₩43,657 | ₩43,684 | ₩43,657 | ₩43,674 | +0.04% | 500 |
|---|
| 2026.01.02 | ₩43,604 | ₩43,620 | ₩43,604 | ₩43,620 | +0.04% | 1.6천 |
|---|
| 2025.12.31 | ₩43,617 | ₩43,637 | ₩43,598 | ₩43,598 | -0.04% | 1.7천 |
|---|
| 2025.12.30 | ₩43,617 | ₩43,650 | ₩43,617 | ₩43,650 | +0.08% | 2.9천 |
|---|
| 2025.12.29 | ₩43,650 | ₩43,684 | ₩43,648 | ₩43,648 | -0.01% | 3.3천 |
|---|
| 2025.12.26 | ₩43,664 | ₩43,664 | ₩43,664 | ₩43,664 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩43,649 | ₩43,649 | ₩43,649 | ₩43,649 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩43,605 | ₩43,617 | ₩43,605 | ₩43,617 | +0.03% | 200 |
|---|
| 2025.12.22 | ₩43,524 | ₩43,584 | ₩43,524 | ₩43,584 | +0.14% | 1.7천 |
|---|
| 2025.12.19 | ₩43,524 | ₩43,550 | ₩43,524 | ₩43,550 | +0.06% | 1.1천 |
|---|
| 2025.12.18 | ₩43,417 | ₩43,444 | ₩43,414 | ₩43,414 | -0.01% | 1.2천 |
|---|
| 2025.12.17 | ₩43,417 | ₩43,417 | ₩43,323 | ₩43,334 | -0.19% | 4.2천 |
|---|
| 2025.12.16 | ₩43,460 | ₩43,460 | ₩43,417 | ₩43,435 | -0.06% | 1.8천 |
|---|
| 2025.12.15 | ₩43,403 | ₩43,430 | ₩43,403 | ₩43,430 | +0.06% | 800 |
|---|
| 2025.12.12 | ₩43,403 | ₩43,430 | ₩43,403 | ₩43,430 | +0.06% | 600 |
|---|
| 2025.12.11 | ₩43,490 | ₩43,510 | ₩43,490 | ₩43,494 | +0.01% | 1.2천 |
|---|
| 2025.12.10 | ₩43,430 | ₩43,510 | ₩43,417 | ₩43,474 | +0.10% | 3.3천 |
|---|
| 2025.12.09 | ₩43,430 | ₩43,444 | ₩43,415 | ₩43,417 | -0.03% | 800 |
|---|
| 2025.12.08 | ₩43,444 | ₩43,444 | ₩43,410 | ₩43,410 | -0.08% | 8.5천 |
|---|
| 2025.12.05 | ₩43,431 | ₩43,431 | ₩43,431 | ₩43,431 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩43,403 | ₩43,417 | ₩43,377 | ₩43,410 | +0.02% | 4.1천 |
|---|
| 2025.12.03 | ₩43,365 | ₩43,437 | ₩43,363 | ₩43,407 | +0.10% | 1.3만 |
|---|
| 2025.12.02 | ₩43,363 | ₩43,381 | ₩43,323 | ₩43,381 | +0.04% | 3.5천 |
|---|
| 2025.12.01 | ₩43,335 | ₩43,383 | ₩43,323 | ₩43,327 | -0.02% | 7.4천 |
|---|
| 2025.11.28 | ₩43,377 | ₩43,399 | ₩43,323 | ₩43,399 | +0.05% | 3.5천 |
|---|
| 2025.11.26 | ₩43,310 | ₩43,339 | ₩43,310 | ₩43,339 | +0.07% | 2.3천 |
|---|
| 2025.11.25 | ₩43,150 | ₩43,283 | ₩43,150 | ₩43,266 | +0.27% | 8.7천 |
|---|
| 2025.11.24 | ₩43,130 | ₩43,190 | ₩43,103 | ₩43,190 | +0.14% | 4.2천 |
|---|
| 2025.11.21 | ₩42,996 | ₩43,075 | ₩42,950 | ₩43,030 | +0.08% | 1만 |
|---|
| 2025.11.20 | ₩43,377 | ₩43,377 | ₩42,936 | ₩42,936 | -1.02% | 9.5천 |
|---|
| 2025.11.19 | ₩43,070 | ₩43,136 | ₩43,048 | ₩43,048 | -0.05% | 2.9천 |
|---|
| 2025.11.18 | ₩43,083 | ₩43,090 | ₩42,990 | ₩43,031 | -0.12% | 1.1만 |
|---|
| 2025.11.17 | ₩43,176 | ₩43,176 | ₩43,056 | ₩43,087 | -0.21% | 8천 |
|---|
| 2025.11.14 | ₩43,190 | ₩43,257 | ₩43,190 | ₩43,217 | +0.06% | 7.3천 |
|---|
| 2025.11.13 | ₩43,283 | ₩43,283 | ₩43,190 | ₩43,190 | -0.22% | 2.6천 |
|---|
| 2025.11.12 | ₩43,417 | ₩43,417 | ₩43,345 | ₩43,350 | -0.15% | 3.4천 |
|---|
| 2025.11.11 | ₩43,307 | ₩43,357 | ₩43,270 | ₩43,345 | +0.09% | 2.5천 |
|---|
| 2025.11.10 | ₩43,317 | ₩43,331 | ₩43,317 | ₩43,331 | +0.03% | 800 |
|---|
| 2025.11.07 | ₩43,243 | ₩43,243 | ₩43,104 | ₩43,207 | -0.08% | 2.9만 |
|---|
| 2025.11.06 | ₩43,217 | ₩43,230 | ₩43,203 | ₩43,203 | -0.03% | 1.6만 |
|---|
| 2025.11.05 | ₩43,243 | ₩43,297 | ₩43,217 | ₩43,287 | +0.10% | 4.6만 |
|---|
| 2025.11.04 | ₩43,230 | ₩43,283 | ₩43,230 | ₩43,250 | +0.05% | 4.5천 |
|---|
| 2025.11.03 | ₩43,257 | ₩43,390 | ₩43,257 | ₩43,322 | +0.15% | 1.4만 |
|---|
| 2025.10.31 | ₩43,377 | ₩43,377 | ₩43,297 | ₩43,318 | -0.14% | 5천 |
|---|
| 2025.10.30 | ₩43,297 | ₩43,377 | ₩43,297 | ₩43,302 | +0.01% | 1.4만 |
|---|
| 2025.10.29 | ₩43,403 | ₩43,484 | ₩43,297 | ₩43,330 | -0.17% | 5.9천 |
|---|
| 2025.10.28 | ₩43,377 | ₩43,470 | ₩43,337 | ₩43,444 | +0.15% | 2.1만 |
|---|
| 2025.10.27 | ₩43,484 | ₩43,484 | ₩43,323 | ₩43,390 | -0.21% | 5.3천 |
|---|
| 2025.10.24 | ₩43,310 | ₩43,390 | ₩43,243 | ₩43,310 | 0.00% | 3.5만 |
|---|
| 2025.10.23 | ₩43,190 | ₩43,295 | ₩43,190 | ₩43,238 | +0.11% | 1.5만 |
|---|
| 2025.10.22 | ₩43,297 | ₩43,310 | ₩43,056 | ₩43,183 | -0.26% | 5.7만 |
|---|
| 2025.10.21 | ₩43,230 | ₩43,297 | ₩43,217 | ₩43,250 | +0.05% | 1.3만 |
|---|
| 2025.10.20 | ₩43,257 | ₩43,297 | ₩43,190 | ₩43,243 | -0.03% | 5.1만 |
|---|
| 2025.10.17 | ₩43,123 | ₩43,151 | ₩43,096 | ₩43,123 | 0.00% | 2.1만 |
|---|
| 2025.10.16 | ₩43,123 | ₩43,140 | ₩43,090 | ₩43,110 | -0.03% | 1.2만 |
|---|
| 2025.10.15 | ₩43,111 | ₩43,136 | ₩43,050 | ₩43,083 | -0.07% | 2.9천 |
|---|
| 2025.10.14 | ₩43,070 | ₩43,070 | ₩43,070 | ₩43,070 | 0.00% | 5.2천 |
|---|
| 2025.10.13 | ₩43,096 | ₩43,096 | ₩43,056 | ₩43,070 | -0.06% | 900 |
|---|
| 2025.10.10 | ₩43,006 | ₩43,006 | ₩43,006 | ₩43,006 | 0.00% | 400 |
|---|