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 | ₩45,772 | ₩45,772 | ₩45,732 | ₩45,732 | -0.09% | 7.1천 |
| 2026.10.08 | ₩45,705 | ₩45,738 | ₩45,672 | ₩45,738 | +0.07% | 1.5만 |
| 2026.10.07 | ₩45,705 | ₩45,705 | ₩45,705 | ₩45,705 | 0.00% | 600 |
| 2026.10.06 | ₩45,972 | ₩45,972 | ₩45,652 | ₩45,698 | -0.60% | 3천 |
| 2026.10.05 | ₩45,645 | ₩45,732 | ₩45,645 | ₩45,685 | +0.09% | 500 |
| 2026.10.02 | ₩45,665 | ₩45,685 | ₩45,638 | ₩45,685 | +0.04% | 3천 |
| 2026.10.01 | ₩45,665 | ₩45,678 | ₩45,665 | ₩45,678 | +0.03% | 2.5천 |
| 2026.09.30 | ₩45,678 | ₩45,678 | ₩45,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,672 |
| -0.01% |
| 3.8천 |
| 2026.09.29 | ₩45,678 | ₩45,705 | ₩45,611 | ₩45,705 | +0.06% | 7.1천 |
|---|
| 2026.09.28 | ₩45,678 | ₩45,678 | ₩45,585 | ₩45,645 | -0.07% | 600 |
|---|
| 2026.09.25 | ₩45,632 | ₩45,638 | ₩45,598 | ₩45,638 | +0.01% | 4.4천 |
|---|
| 2026.09.24 | ₩45,605 | ₩45,652 | ₩45,571 | ₩45,605 | 0.00% | 4.1천 |
|---|
| 2026.09.23 | ₩45,585 | ₩45,611 | ₩45,571 | ₩45,611 | +0.06% | 2.7천 |
|---|
| 2026.09.22 | ₩45,598 | ₩45,614 | ₩45,578 | ₩45,614 | +0.04% | 1.2천 |
|---|
| 2026.09.21 | ₩45,638 | ₩45,638 | ₩45,545 | ₩45,602 | -0.08% | 4.4천 |
|---|
| 2026.09.18 | ₩45,611 | ₩45,611 | ₩45,569 | ₩45,569 | -0.09% | 800 |
|---|
| 2026.09.17 | ₩45,505 | ₩45,551 | ₩45,505 | ₩45,551 | +0.10% | 500 |
|---|
| 2026.09.16 | ₩45,498 | ₩45,498 | ₩45,498 | ₩45,498 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩45,491 | ₩45,491 | ₩45,485 | ₩45,485 | -0.01% | 300 |
|---|
| 2026.09.14 | ₩45,491 | ₩45,558 | ₩45,478 | ₩45,511 | +0.04% | 5.2천 |
|---|
| 2026.09.11 | ₩45,505 | ₩45,514 | ₩45,465 | ₩45,514 | +0.02% | 7.5천 |
|---|
| 2026.09.10 | ₩45,425 | ₩45,450 | ₩45,425 | ₩45,450 | +0.06% | 400 |
|---|
| 2026.09.09 | ₩45,471 | ₩45,478 | ₩45,433 | ₩45,478 | +0.01% | 1.2천 |
|---|
| 2026.09.08 | ₩45,478 | ₩45,545 | ₩45,478 | ₩45,491 | +0.03% | 6.4천 |
|---|
| 2026.09.04 | ₩45,478 | ₩45,497 | ₩45,478 | ₩45,497 | +0.04% | 100 |
|---|
| 2026.09.03 | ₩45,485 | ₩45,485 | ₩45,485 | ₩45,485 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩45,491 | ₩45,491 | ₩45,445 | ₩45,445 | -0.10% | 100 |
|---|
| 2026.09.01 | ₩45,465 | ₩45,465 | ₩45,438 | ₩45,438 | -0.06% | 2.5천 |
|---|
| 2026.08.31 | ₩45,451 | ₩45,491 | ₩45,451 | ₩45,491 | +0.09% | 2.3천 |
|---|
| 2026.08.28 | ₩45,451 | ₩45,451 | ₩45,451 | ₩45,451 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,411 | ₩45,438 | ₩45,411 | ₩45,438 | +0.06% | 600 |
|---|
| 2026.08.26 | ₩45,625 | ₩45,625 | ₩45,431 | ₩45,431 | -0.42% | 900 |
|---|
| 2026.08.25 | ₩45,238 | ₩45,398 | ₩45,238 | ₩45,398 | +0.35% | 1.4천 |
|---|
| 2026.08.24 | ₩45,378 | ₩45,425 | ₩45,378 | ₩45,378 | 0.00% | 2.2천 |
|---|
| 2026.08.21 | ₩45,378 | ₩45,378 | ₩45,378 | ₩45,378 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩45,398 | ₩45,398 | ₩45,345 | ₩45,345 | -0.12% | 3.8만 |
|---|
| 2026.08.19 | ₩45,365 | ₩45,365 | ₩45,365 | ₩45,365 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩45,338 | ₩45,338 | ₩45,338 | ₩45,338 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,365 | ₩45,365 | ₩45,331 | ₩45,358 | -0.01% | 4.6천 |
|---|
| 2026.08.14 | ₩45,345 | ₩45,365 | ₩45,345 | ₩45,365 | +0.04% | 800 |
|---|
| 2026.08.13 | ₩45,345 | ₩45,351 | ₩45,331 | ₩45,351 | +0.01% | 1.2천 |
|---|
| 2026.08.12 | ₩45,324 | ₩45,324 | ₩45,324 | ₩45,324 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩45,211 | ₩45,304 | ₩45,211 | ₩45,304 | +0.21% | 300 |
|---|
| 2026.08.10 | ₩45,144 | ₩45,358 | ₩45,144 | ₩45,298 | +0.34% | 2만 |
|---|
| 2026.08.07 | ₩45,278 | ₩45,298 | ₩45,264 | ₩45,298 | +0.04% | 1.4천 |
|---|
| 2026.08.06 | ₩45,291 | ₩45,291 | ₩45,264 | ₩45,264 | -0.06% | 200 |
|---|
| 2026.08.05 | ₩45,264 | ₩45,264 | ₩45,264 | ₩45,264 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩45,051 | ₩45,264 | ₩45,051 | ₩45,258 | +0.46% | 1.6만 |
|---|
| 2026.08.03 | ₩45,038 | ₩45,191 | ₩45,038 | ₩45,191 | +0.34% | 1.9천 |
|---|
| 2026.07.31 | ₩45,051 | ₩45,131 | ₩45,051 | ₩45,131 | +0.18% | 700 |
|---|
| 2026.07.30 | ₩45,058 | ₩45,058 | ₩45,058 | ₩45,058 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩44,971 | ₩44,977 | ₩44,937 | ₩44,937 | -0.07% | 5.7천 |
|---|
| 2026.07.28 | ₩44,904 | ₩45,029 | ₩44,904 | ₩45,029 | +0.28% | 1.4천 |
|---|
| 2026.07.27 | ₩45,038 | ₩45,038 | ₩44,997 | ₩44,997 | -0.09% | 600 |
|---|
| 2026.07.24 | ₩44,997 | ₩44,997 | ₩44,997 | ₩44,997 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,944 | ₩44,971 | ₩44,924 | ₩44,924 | -0.04% | 1.6만 |
|---|
| 2026.07.22 | ₩45,031 | ₩45,031 | ₩45,031 | ₩45,031 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩44,997 | ₩45,024 | ₩44,997 | ₩45,024 | +0.06% | 400 |
|---|
| 2026.07.20 | ₩44,904 | ₩45,024 | ₩44,904 | ₩44,993 | +0.20% | 4.2천 |
|---|
| 2026.07.17 | ₩44,971 | ₩44,977 | ₩44,961 | ₩44,977 | +0.01% | 700 |
|---|
| 2026.07.16 | ₩45,017 | ₩45,017 | ₩45,017 | ₩45,017 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,031 | ₩45,031 | ₩45,031 | ₩45,031 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,024 | ₩45,024 | ₩45,024 | ₩45,024 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩44,997 | ₩44,997 | ₩44,997 | ₩44,997 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,997 | ₩45,017 | ₩44,997 | ₩45,017 | +0.04% | 400 |
|---|
| 2026.07.09 | ₩44,964 | ₩44,964 | ₩44,964 | ₩44,964 | 0.00% | 2천 |
|---|
| 2026.07.08 | ₩44,924 | ₩44,924 | ₩44,924 | ₩44,924 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩44,931 | ₩44,931 | ₩44,931 | ₩44,931 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩44,944 | ₩44,944 | ₩44,944 | ₩44,944 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩44,904 | ₩44,904 | ₩44,851 | ₩44,864 | -0.09% | 1.3천 |
|---|
| 2026.07.01 | ₩44,864 | ₩44,877 | ₩44,864 | ₩44,877 | +0.03% | 1.3만 |
|---|
| 2026.06.30 | ₩44,797 | ₩44,851 | ₩44,797 | ₩44,851 | +0.12% | 2천 |
|---|
| 2026.06.29 | ₩44,784 | ₩44,837 | ₩44,784 | ₩44,791 | +0.01% | 1.9천 |
|---|
| 2026.06.26 | ₩44,736 | ₩44,736 | ₩44,736 | ₩44,736 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩44,744 | ₩44,744 | ₩44,730 | ₩44,730 | -0.03% | 100 |
|---|
| 2026.06.24 | ₩44,757 | ₩44,757 | ₩44,704 | ₩44,704 | -0.12% | 1.4천 |
|---|
| 2026.06.23 | ₩44,744 | ₩44,771 | ₩44,724 | ₩44,724 | -0.04% | 800 |
|---|
| 2026.06.22 | ₩44,820 | ₩44,820 | ₩44,820 | ₩44,820 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩44,797 | ₩44,824 | ₩44,797 | ₩44,811 | +0.03% | 500 |
|---|
| 2026.06.17 | ₩44,784 | ₩44,784 | ₩44,764 | ₩44,764 | -0.04% | 2.1만 |
|---|
| 2026.06.16 | ₩44,824 | ₩44,824 | ₩44,824 | ₩44,824 | 0.00% | 800 |
|---|
| 2026.06.15 | ₩44,831 | ₩44,833 | ₩44,831 | ₩44,833 | +0.01% | 4천 |
|---|
| 2026.06.12 | ₩44,704 | ₩44,724 | ₩44,704 | ₩44,724 | +0.04% | 3.5천 |
|---|
| 2026.06.11 | ₩44,597 | ₩44,685 | ₩44,597 | ₩44,685 | +0.20% | 600 |
|---|
| 2026.06.10 | ₩44,677 | ₩44,677 | ₩44,570 | ₩44,570 | -0.24% | 700 |
|---|
| 2026.06.09 | ₩44,637 | ₩44,664 | ₩44,637 | ₩44,664 | +0.06% | 200 |
|---|
| 2026.06.08 | ₩44,717 | ₩44,717 | ₩44,692 | ₩44,698 | -0.04% | 800 |
|---|
| 2026.06.05 | ₩44,653 | ₩44,653 | ₩44,653 | ₩44,653 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,791 | ₩44,791 | ₩44,791 | ₩44,791 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩44,797 | ₩44,797 | ₩44,771 | ₩44,771 | -0.06% | 300 |
|---|
| 2026.06.02 | ₩44,784 | ₩44,791 | ₩44,784 | ₩44,791 | +0.01% | 200 |
|---|
| 2026.06.01 | ₩44,771 | ₩44,824 | ₩44,757 | ₩44,777 | +0.01% | 3.6천 |
|---|
| 2026.05.29 | ₩44,771 | ₩44,811 | ₩44,744 | ₩44,784 | +0.03% | 3.5천 |
|---|
| 2026.05.28 | ₩44,757 | ₩44,757 | ₩44,757 | ₩44,757 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩44,704 | ₩44,704 | ₩44,704 | ₩44,704 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩44,724 | ₩44,724 | ₩44,724 | ₩44,724 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩44,678 | ₩44,690 | ₩44,677 | ₩44,684 | +0.01% | 5.4천 |
|---|
| 2026.05.21 | ₩44,624 | ₩44,646 | ₩44,624 | ₩44,646 | +0.05% | 800 |
|---|
| 2026.05.20 | ₩44,604 | ₩44,604 | ₩44,604 | ₩44,604 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,522 | ₩44,545 | ₩44,522 | ₩44,545 | +0.05% | 200 |
|---|
| 2026.05.18 | ₩44,544 | ₩44,610 | ₩44,544 | ₩44,584 | +0.09% | 400 |
|---|
| 2026.05.15 | ₩44,544 | ₩44,564 | ₩44,544 | ₩44,564 | +0.04% | 900 |
|---|
| 2026.05.14 | ₩44,617 | ₩44,617 | ₩44,617 | ₩44,617 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩44,537 | ₩44,564 | ₩44,537 | ₩44,564 | +0.06% | 300 |
|---|
| 2026.05.12 | ₩44,557 | ₩44,557 | ₩44,464 | ₩44,529 | -0.06% | 1.1천 |
|---|
| 2026.05.11 | ₩44,570 | ₩44,570 | ₩44,570 | ₩44,570 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,584 | ₩44,584 | ₩44,544 | ₩44,564 | -0.04% | 400 |
|---|
| 2026.05.07 | ₩44,557 | ₩44,557 | ₩44,477 | ₩44,510 | -0.10% | 300 |
|---|
| 2026.05.06 | ₩44,383 | ₩44,570 | ₩44,383 | ₩44,570 | +0.42% | 1.3천 |
|---|
| 2026.05.05 | ₩44,457 | ₩44,457 | ₩44,457 | ₩44,457 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩44,423 | ₩44,423 | ₩44,397 | ₩44,397 | -0.06% | 1천 |
|---|
| 2026.05.01 | ₩44,477 | ₩44,477 | ₩44,435 | ₩44,435 | -0.09% | 4.7천 |
|---|
| 2026.04.30 | ₩44,383 | ₩44,397 | ₩44,383 | ₩44,397 | +0.03% | 200 |
|---|
| 2026.04.29 | ₩44,317 | ₩44,317 | ₩44,317 | ₩44,317 | 0.00% | 3.9천 |
|---|
| 2026.04.28 | ₩44,277 | ₩44,317 | ₩44,257 | ₩44,317 | +0.09% | 500 |
|---|
| 2026.04.27 | ₩44,290 | ₩44,337 | ₩44,290 | ₩44,337 | +0.11% | 200 |
|---|
| 2026.04.24 | ₩44,297 | ₩44,301 | ₩44,290 | ₩44,301 | +0.01% | 3.4천 |
|---|
| 2026.04.23 | ₩44,237 | ₩44,237 | ₩44,237 | ₩44,237 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,243 | ₩44,243 | ₩44,243 | ₩44,243 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩44,197 | ₩44,197 | ₩44,150 | ₩44,150 | -0.11% | 600 |
|---|
| 2026.04.20 | ₩44,223 | ₩44,230 | ₩44,210 | ₩44,230 | +0.02% | 1.7천 |
|---|
| 2026.04.17 | ₩44,223 | ₩44,223 | ₩44,223 | ₩44,223 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩44,063 | ₩44,123 | ₩44,063 | ₩44,123 | +0.14% | 100 |
|---|
| 2026.04.15 | ₩44,083 | ₩44,083 | ₩44,083 | ₩44,083 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩43,963 | ₩44,024 | ₩43,963 | ₩44,024 | +0.14% | 500 |
|---|
| 2026.04.13 | ₩43,931 | ₩43,931 | ₩43,931 | ₩43,931 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩43,856 | ₩43,856 | ₩43,856 | ₩43,856 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,863 | ₩43,890 | ₩43,849 | ₩43,890 | +0.06% | 300 |
|---|
| 2026.04.08 | ₩43,769 | ₩43,789 | ₩43,769 | ₩43,789 | +0.05% | 1천 |
|---|
| 2026.04.07 | ₩43,436 | ₩43,567 | ₩43,436 | ₩43,567 | +0.30% | 500 |
|---|
| 2026.04.06 | ₩43,490 | ₩43,556 | ₩43,490 | ₩43,556 | +0.15% | 800 |
|---|
| 2026.04.02 | ₩43,436 | ₩43,514 | ₩43,436 | ₩43,514 | +0.18% | 1.7천 |
|---|
| 2026.04.01 | ₩43,556 | ₩43,569 | ₩43,485 | ₩43,485 | -0.16% | 5.4천 |
|---|
| 2026.03.31 | ₩43,222 | ₩43,449 | ₩43,222 | ₩43,422 | +0.46% | 3만 |
|---|
| 2026.03.30 | ₩43,142 | ₩43,142 | ₩43,142 | ₩43,142 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩43,195 | ₩43,262 | ₩43,142 | ₩43,195 | 0.00% | 1.9천 |
|---|
| 2026.03.26 | ₩43,329 | ₩43,329 | ₩43,324 | ₩43,324 | -0.01% | 200 |
|---|
| 2026.03.25 | ₩43,529 | ₩43,569 | ₩43,449 | ₩43,489 | -0.09% | 6.1천 |
|---|
| 2026.03.24 | ₩43,382 | ₩43,426 | ₩43,382 | ₩43,426 | +0.10% | 200 |
|---|
| 2026.03.23 | ₩43,476 | ₩43,476 | ₩43,469 | ₩43,469 | -0.02% | 300 |
|---|
| 2026.03.20 | ₩43,409 | ₩43,409 | ₩43,289 | ₩43,356 | -0.12% | 1.9천 |
|---|
| 2026.03.19 | ₩43,369 | ₩43,489 | ₩43,369 | ₩43,485 | +0.27% | 800 |
|---|
| 2026.03.18 | ₩43,529 | ₩43,529 | ₩43,516 | ₩43,516 | -0.03% | 200 |
|---|
| 2026.03.17 | ₩43,596 | ₩43,636 | ₩43,596 | ₩43,636 | +0.09% | 100 |
|---|
| 2026.03.16 | ₩43,669 | ₩43,669 | ₩43,542 | ₩43,589 | -0.18% | 700 |
|---|
| 2026.03.13 | ₩43,496 | ₩43,496 | ₩43,496 | ₩43,496 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,516 | ₩43,544 | ₩43,516 | ₩43,544 | +0.06% | 200 |
|---|
| 2026.03.11 | ₩43,623 | ₩43,663 | ₩43,623 | ₩43,663 | +0.09% | 100 |
|---|
| 2026.03.10 | ₩43,689 | ₩43,691 | ₩43,609 | ₩43,691 | +0.00% | 2.9천 |
|---|
| 2026.03.09 | ₩43,542 | ₩43,707 | ₩43,542 | ₩43,707 | +0.38% | 200 |
|---|
| 2026.03.06 | ₩43,644 | ₩43,644 | ₩43,644 | ₩43,644 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩43,744 | ₩43,744 | ₩43,744 | ₩43,744 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩43,784 | ₩43,799 | ₩43,743 | ₩43,799 | +0.03% | 5천 |
|---|
| 2026.03.03 | ₩43,569 | ₩43,728 | ₩43,569 | ₩43,728 | +0.36% | 600 |
|---|
| 2026.03.02 | ₩43,756 | ₩43,808 | ₩43,743 | ₩43,808 | +0.12% | 1.6천 |
|---|
| 2026.02.27 | ₩43,716 | ₩43,801 | ₩43,716 | ₩43,801 | +0.20% | 200 |
|---|
| 2026.02.26 | ₩43,796 | ₩43,823 | ₩43,796 | ₩43,823 | +0.06% | 1.7천 |
|---|
| 2026.02.25 | ₩43,796 | ₩43,862 | ₩43,796 | ₩43,862 | +0.15% | 400 |
|---|
| 2026.02.24 | ₩43,729 | ₩43,791 | ₩43,729 | ₩43,791 | +0.14% | 300 |
|---|
| 2026.02.23 | ₩43,743 | ₩43,743 | ₩43,689 | ₩43,712 | -0.07% | 1.4만 |
|---|
| 2026.02.20 | ₩43,743 | ₩43,823 | ₩43,743 | ₩43,823 | +0.18% | 700 |
|---|
| 2026.02.19 | ₩43,716 | ₩43,740 | ₩43,676 | ₩43,740 | +0.05% | 500 |
|---|
| 2026.02.18 | ₩43,663 | ₩43,803 | ₩43,663 | ₩43,788 | +0.29% | 4.7천 |
|---|
| 2026.02.17 | ₩43,689 | ₩43,723 | ₩43,676 | ₩43,723 | +0.08% | 1천 |
|---|
| 2026.02.13 | ₩43,729 | ₩43,729 | ₩43,696 | ₩43,696 | -0.08% | 800 |
|---|
| 2026.02.12 | ₩43,809 | ₩43,809 | ₩43,683 | ₩43,683 | -0.29% | 5.9천 |
|---|
| 2026.02.11 | ₩43,769 | ₩43,823 | ₩43,769 | ₩43,816 | +0.11% | 1천 |
|---|
| 2026.02.10 | ₩43,836 | ₩43,836 | ₩43,823 | ₩43,828 | -0.02% | 700 |
|---|
| 2026.02.09 | ₩43,852 | ₩43,852 | ₩43,843 | ₩43,843 | -0.02% | 2.9천 |
|---|
| 2026.02.06 | ₩43,815 | ₩43,815 | ₩43,815 | ₩43,815 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩43,616 | ₩43,616 | ₩43,616 | ₩43,616 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩43,704 | ₩43,704 | ₩43,689 | ₩43,689 | -0.03% | 900 |
|---|
| 2026.02.03 | ₩43,863 | ₩43,863 | ₩43,723 | ₩43,723 | -0.32% | 300 |
|---|
| 2026.02.02 | ₩43,783 | ₩43,821 | ₩43,783 | ₩43,821 | +0.09% | 100 |
|---|
| 2026.01.30 | ₩43,743 | ₩43,769 | ₩43,743 | ₩43,769 | +0.06% | 400 |
|---|
| 2026.01.29 | ₩43,716 | ₩43,769 | ₩43,716 | ₩43,769 | +0.12% | 8천 |
|---|
| 2026.01.28 | ₩43,783 | ₩43,803 | ₩43,783 | ₩43,803 | +0.05% | 6천 |
|---|
| 2026.01.27 | ₩43,783 | ₩43,816 | ₩43,783 | ₩43,816 | +0.08% | 2.8천 |
|---|
| 2026.01.26 | ₩43,783 | ₩43,783 | ₩43,776 | ₩43,776 | -0.02% | 3.4천 |
|---|
| 2026.01.23 | ₩43,739 | ₩43,739 | ₩43,739 | ₩43,739 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩43,723 | ₩43,723 | ₩43,723 | ₩43,723 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩43,583 | ₩43,668 | ₩43,583 | ₩43,668 | +0.20% | 900 |
|---|
| 2026.01.20 | ₩43,583 | ₩43,583 | ₩43,557 | ₩43,563 | -0.05% | 1.2천 |
|---|
| 2026.01.16 | ₩43,756 | ₩43,756 | ₩43,729 | ₩43,749 | -0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩43,736 | ₩43,736 | ₩43,736 | ₩43,736 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,676 | ₩43,716 | ₩43,636 | ₩43,716 | +0.09% | 700 |
|---|
| 2026.01.13 | ₩43,749 | ₩43,749 | ₩43,749 | ₩43,749 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩43,716 | ₩43,743 | ₩43,716 | ₩43,736 | +0.05% | 6.3천 |
|---|
| 2026.01.09 | ₩43,729 | ₩43,749 | ₩43,729 | ₩43,749 | +0.05% | 300 |
|---|
| 2026.01.08 | ₩43,689 | ₩43,689 | ₩43,689 | ₩43,689 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,723 | ₩43,723 | ₩43,669 | ₩43,684 | -0.09% | 1.6천 |
|---|
| 2026.01.06 | ₩43,716 | ₩43,716 | ₩43,649 | ₩43,716 | 0.00% | 3천 |
|---|
| 2026.01.05 | ₩43,649 | ₩43,676 | ₩43,649 | ₩43,667 | +0.04% | 500 |
|---|
| 2026.01.02 | ₩43,596 | ₩43,612 | ₩43,596 | ₩43,612 | +0.04% | 1.6천 |
|---|
| 2025.12.31 | ₩43,609 | ₩43,629 | ₩43,591 | ₩43,591 | -0.04% | 1.7천 |
|---|
| 2025.12.30 | ₩43,609 | ₩43,643 | ₩43,609 | ₩43,643 | +0.08% | 2.9천 |
|---|
| 2025.12.29 | ₩43,643 | ₩43,676 | ₩43,640 | ₩43,640 | -0.01% | 3.3천 |
|---|
| 2025.12.26 | ₩43,656 | ₩43,656 | ₩43,656 | ₩43,656 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩43,641 | ₩43,641 | ₩43,641 | ₩43,641 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩43,597 | ₩43,609 | ₩43,597 | ₩43,609 | +0.03% | 200 |
|---|
| 2025.12.22 | ₩43,516 | ₩43,576 | ₩43,516 | ₩43,576 | +0.14% | 1.7천 |
|---|
| 2025.12.19 | ₩43,516 | ₩43,542 | ₩43,516 | ₩43,542 | +0.06% | 1.1천 |
|---|
| 2025.12.18 | ₩43,409 | ₩43,436 | ₩43,406 | ₩43,406 | -0.01% | 1.2천 |
|---|
| 2025.12.17 | ₩43,409 | ₩43,409 | ₩43,316 | ₩43,326 | -0.19% | 4.2천 |
|---|
| 2025.12.16 | ₩43,452 | ₩43,452 | ₩43,409 | ₩43,428 | -0.06% | 1.8천 |
|---|
| 2025.12.15 | ₩43,396 | ₩43,422 | ₩43,396 | ₩43,422 | +0.06% | 800 |
|---|
| 2025.12.12 | ₩43,396 | ₩43,422 | ₩43,396 | ₩43,422 | +0.06% | 600 |
|---|
| 2025.12.11 | ₩43,482 | ₩43,502 | ₩43,482 | ₩43,486 | +0.01% | 1.2천 |
|---|
| 2025.12.10 | ₩43,422 | ₩43,502 | ₩43,409 | ₩43,466 | +0.10% | 3.3천 |
|---|
| 2025.12.09 | ₩43,422 | ₩43,436 | ₩43,408 | ₩43,409 | -0.03% | 800 |
|---|
| 2025.12.08 | ₩43,436 | ₩43,436 | ₩43,402 | ₩43,402 | -0.08% | 8.5천 |
|---|
| 2025.12.05 | ₩43,424 | ₩43,424 | ₩43,424 | ₩43,424 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩43,396 | ₩43,409 | ₩43,369 | ₩43,402 | +0.02% | 4.1천 |
|---|
| 2025.12.03 | ₩43,357 | ₩43,429 | ₩43,356 | ₩43,400 | +0.10% | 1.3만 |
|---|
| 2025.12.02 | ₩43,356 | ₩43,373 | ₩43,316 | ₩43,373 | +0.04% | 3.5천 |
|---|
| 2025.12.01 | ₩43,328 | ₩43,376 | ₩43,316 | ₩43,320 | -0.02% | 7.4천 |
|---|
| 2025.11.28 | ₩43,369 | ₩43,392 | ₩43,316 | ₩43,392 | +0.05% | 3.5천 |
|---|
| 2025.11.26 | ₩43,302 | ₩43,332 | ₩43,302 | ₩43,332 | +0.07% | 2.3천 |
|---|
| 2025.11.25 | ₩43,142 | ₩43,276 | ₩43,142 | ₩43,258 | +0.27% | 8.7천 |
|---|
| 2025.11.24 | ₩43,122 | ₩43,182 | ₩43,095 | ₩43,182 | +0.14% | 4.2천 |
|---|
| 2025.11.21 | ₩42,989 | ₩43,067 | ₩42,942 | ₩43,022 | +0.08% | 1만 |
|---|
| 2025.11.20 | ₩43,369 | ₩43,369 | ₩42,928 | ₩42,928 | -1.02% | 9.5천 |
|---|
| 2025.11.19 | ₩43,062 | ₩43,129 | ₩43,041 | ₩43,041 | -0.05% | 2.9천 |
|---|
| 2025.11.18 | ₩43,075 | ₩43,082 | ₩42,982 | ₩43,023 | -0.12% | 1.1만 |
|---|
| 2025.11.17 | ₩43,169 | ₩43,169 | ₩43,049 | ₩43,079 | -0.21% | 8천 |
|---|
| 2025.11.14 | ₩43,182 | ₩43,249 | ₩43,182 | ₩43,209 | +0.06% | 7.3천 |
|---|
| 2025.11.13 | ₩43,276 | ₩43,276 | ₩43,182 | ₩43,182 | -0.22% | 2.6천 |
|---|
| 2025.11.12 | ₩43,409 | ₩43,409 | ₩43,337 | ₩43,342 | -0.15% | 3.4천 |
|---|
| 2025.11.11 | ₩43,300 | ₩43,349 | ₩43,262 | ₩43,337 | +0.09% | 2.5천 |
|---|
| 2025.11.10 | ₩43,309 | ₩43,324 | ₩43,309 | ₩43,324 | +0.03% | 800 |
|---|
| 2025.11.07 | ₩43,235 | ₩43,235 | ₩43,097 | ₩43,199 | -0.08% | 2.9만 |
|---|
| 2025.11.06 | ₩43,209 | ₩43,222 | ₩43,195 | ₩43,195 | -0.03% | 1.6만 |
|---|
| 2025.11.05 | ₩43,235 | ₩43,289 | ₩43,209 | ₩43,280 | +0.10% | 4.6만 |
|---|
| 2025.11.04 | ₩43,222 | ₩43,276 | ₩43,222 | ₩43,242 | +0.05% | 4.5천 |
|---|
| 2025.11.03 | ₩43,249 | ₩43,382 | ₩43,249 | ₩43,314 | +0.15% | 1.4만 |
|---|
| 2025.10.31 | ₩43,369 | ₩43,369 | ₩43,289 | ₩43,310 | -0.14% | 5천 |
|---|
| 2025.10.30 | ₩43,289 | ₩43,369 | ₩43,289 | ₩43,294 | +0.01% | 1.4만 |
|---|
| 2025.10.29 | ₩43,396 | ₩43,476 | ₩43,289 | ₩43,322 | -0.17% | 5.9천 |
|---|
| 2025.10.28 | ₩43,369 | ₩43,462 | ₩43,329 | ₩43,436 | +0.15% | 2.1만 |
|---|
| 2025.10.27 | ₩43,476 | ₩43,476 | ₩43,316 | ₩43,382 | -0.21% | 5.3천 |
|---|
| 2025.10.24 | ₩43,302 | ₩43,382 | ₩43,235 | ₩43,302 | 0.00% | 3.5만 |
|---|
| 2025.10.23 | ₩43,182 | ₩43,288 | ₩43,182 | ₩43,230 | +0.11% | 1.5만 |
|---|
| 2025.10.22 | ₩43,289 | ₩43,302 | ₩43,049 | ₩43,175 | -0.26% | 5.7만 |
|---|
| 2025.10.21 | ₩43,222 | ₩43,289 | ₩43,209 | ₩43,242 | +0.05% | 1.3만 |
|---|
| 2025.10.20 | ₩43,249 | ₩43,289 | ₩43,182 | ₩43,235 | -0.03% | 5.1만 |
|---|
| 2025.10.17 | ₩43,115 | ₩43,143 | ₩43,089 | ₩43,115 | 0.00% | 2.1만 |
|---|
| 2025.10.16 | ₩43,115 | ₩43,133 | ₩43,082 | ₩43,102 | -0.03% | 1.2만 |
|---|
| 2025.10.15 | ₩43,103 | ₩43,129 | ₩43,042 | ₩43,075 | -0.07% | 2.9천 |
|---|
| 2025.10.14 | ₩43,062 | ₩43,062 | ₩43,062 | ₩43,062 | 0.00% | 5.2천 |
|---|
| 2025.10.13 | ₩43,089 | ₩43,089 | ₩43,049 | ₩43,062 | -0.06% | 900 |
|---|
| 2025.10.10 | ₩42,998 | ₩42,998 | ₩42,998 | ₩42,998 | 0.00% | 400 |
|---|