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 | ₩45,755 | ₩45,755 | ₩45,715 | ₩45,715 | -0.09% | 7.1천 |
| 2026.10.08 | ₩45,688 | ₩45,722 | ₩45,655 | ₩45,722 | +0.07% | 1.5만 |
| 2026.10.07 | ₩45,688 | ₩45,688 | ₩45,688 | ₩45,688 | 0.00% | 600 |
| 2026.10.06 | ₩45,955 | ₩45,955 | ₩45,635 | ₩45,681 | -0.60% | 3천 |
| 2026.10.05 | ₩45,628 | ₩45,715 | ₩45,628 | ₩45,668 | +0.09% | 500 |
| 2026.10.02 | ₩45,648 | ₩45,668 | ₩45,621 | ₩45,668 | +0.04% | 3천 |
| 2026.10.01 | ₩45,648 | ₩45,661 | ₩45,648 | ₩45,661 | +0.03% | 2.5천 |
| 2026.09.30 | ₩45,661 | ₩45,661 | ₩45,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,655 |
| -0.01% |
| 3.8천 |
| 2026.09.29 | ₩45,661 | ₩45,688 | ₩45,595 | ₩45,688 | +0.06% | 7.1천 |
|---|
| 2026.09.28 | ₩45,661 | ₩45,661 | ₩45,568 | ₩45,628 | -0.07% | 600 |
|---|
| 2026.09.25 | ₩45,615 | ₩45,621 | ₩45,581 | ₩45,621 | +0.01% | 4.4천 |
|---|
| 2026.09.24 | ₩45,588 | ₩45,635 | ₩45,555 | ₩45,588 | 0.00% | 4.1천 |
|---|
| 2026.09.23 | ₩45,568 | ₩45,595 | ₩45,555 | ₩45,595 | +0.06% | 2.7천 |
|---|
| 2026.09.22 | ₩45,581 | ₩45,597 | ₩45,561 | ₩45,597 | +0.04% | 1.2천 |
|---|
| 2026.09.21 | ₩45,621 | ₩45,621 | ₩45,528 | ₩45,585 | -0.08% | 4.4천 |
|---|
| 2026.09.18 | ₩45,595 | ₩45,595 | ₩45,552 | ₩45,552 | -0.09% | 800 |
|---|
| 2026.09.17 | ₩45,488 | ₩45,535 | ₩45,488 | ₩45,535 | +0.10% | 500 |
|---|
| 2026.09.16 | ₩45,481 | ₩45,481 | ₩45,481 | ₩45,481 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩45,475 | ₩45,475 | ₩45,468 | ₩45,468 | -0.01% | 300 |
|---|
| 2026.09.14 | ₩45,475 | ₩45,541 | ₩45,461 | ₩45,495 | +0.04% | 5.2천 |
|---|
| 2026.09.11 | ₩45,488 | ₩45,497 | ₩45,448 | ₩45,497 | +0.02% | 7.5천 |
|---|
| 2026.09.10 | ₩45,408 | ₩45,433 | ₩45,408 | ₩45,433 | +0.06% | 400 |
|---|
| 2026.09.09 | ₩45,455 | ₩45,461 | ₩45,416 | ₩45,461 | +0.01% | 1.2천 |
|---|
| 2026.09.08 | ₩45,461 | ₩45,528 | ₩45,461 | ₩45,475 | +0.03% | 6.4천 |
|---|
| 2026.09.04 | ₩45,461 | ₩45,480 | ₩45,461 | ₩45,480 | +0.04% | 100 |
|---|
| 2026.09.03 | ₩45,468 | ₩45,468 | ₩45,468 | ₩45,468 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩45,475 | ₩45,475 | ₩45,428 | ₩45,428 | -0.10% | 100 |
|---|
| 2026.09.01 | ₩45,448 | ₩45,448 | ₩45,421 | ₩45,421 | -0.06% | 2.5천 |
|---|
| 2026.08.31 | ₩45,435 | ₩45,475 | ₩45,435 | ₩45,475 | +0.09% | 2.3천 |
|---|
| 2026.08.28 | ₩45,435 | ₩45,435 | ₩45,435 | ₩45,435 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,395 | ₩45,421 | ₩45,395 | ₩45,421 | +0.06% | 600 |
|---|
| 2026.08.26 | ₩45,608 | ₩45,608 | ₩45,415 | ₩45,415 | -0.42% | 900 |
|---|
| 2026.08.25 | ₩45,221 | ₩45,381 | ₩45,221 | ₩45,381 | +0.35% | 1.4천 |
|---|
| 2026.08.24 | ₩45,361 | ₩45,408 | ₩45,361 | ₩45,361 | 0.00% | 2.2천 |
|---|
| 2026.08.21 | ₩45,361 | ₩45,361 | ₩45,361 | ₩45,361 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩45,381 | ₩45,381 | ₩45,328 | ₩45,328 | -0.12% | 3.8만 |
|---|
| 2026.08.19 | ₩45,348 | ₩45,348 | ₩45,348 | ₩45,348 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩45,321 | ₩45,321 | ₩45,321 | ₩45,321 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,348 | ₩45,348 | ₩45,315 | ₩45,341 | -0.01% | 4.6천 |
|---|
| 2026.08.14 | ₩45,328 | ₩45,348 | ₩45,328 | ₩45,348 | +0.04% | 800 |
|---|
| 2026.08.13 | ₩45,328 | ₩45,335 | ₩45,315 | ₩45,335 | +0.01% | 1.2천 |
|---|
| 2026.08.12 | ₩45,308 | ₩45,308 | ₩45,308 | ₩45,308 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩45,194 | ₩45,288 | ₩45,194 | ₩45,288 | +0.21% | 300 |
|---|
| 2026.08.10 | ₩45,128 | ₩45,341 | ₩45,128 | ₩45,281 | +0.34% | 2만 |
|---|
| 2026.08.07 | ₩45,261 | ₩45,281 | ₩45,248 | ₩45,281 | +0.04% | 1.4천 |
|---|
| 2026.08.06 | ₩45,274 | ₩45,274 | ₩45,248 | ₩45,248 | -0.06% | 200 |
|---|
| 2026.08.05 | ₩45,248 | ₩45,248 | ₩45,248 | ₩45,248 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩45,034 | ₩45,248 | ₩45,034 | ₩45,241 | +0.46% | 1.6만 |
|---|
| 2026.08.03 | ₩45,021 | ₩45,174 | ₩45,021 | ₩45,174 | +0.34% | 1.9천 |
|---|
| 2026.07.31 | ₩45,034 | ₩45,114 | ₩45,034 | ₩45,114 | +0.18% | 700 |
|---|
| 2026.07.30 | ₩45,041 | ₩45,041 | ₩45,041 | ₩45,041 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩44,954 | ₩44,961 | ₩44,921 | ₩44,921 | -0.07% | 5.7천 |
|---|
| 2026.07.28 | ₩44,888 | ₩45,013 | ₩44,888 | ₩45,013 | +0.28% | 1.4천 |
|---|
| 2026.07.27 | ₩45,021 | ₩45,021 | ₩44,981 | ₩44,981 | -0.09% | 600 |
|---|
| 2026.07.24 | ₩44,981 | ₩44,981 | ₩44,981 | ₩44,981 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,928 | ₩44,954 | ₩44,908 | ₩44,908 | -0.04% | 1.6만 |
|---|
| 2026.07.22 | ₩45,014 | ₩45,014 | ₩45,014 | ₩45,014 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩44,981 | ₩45,008 | ₩44,981 | ₩45,008 | +0.06% | 400 |
|---|
| 2026.07.20 | ₩44,888 | ₩45,008 | ₩44,888 | ₩44,977 | +0.20% | 4.2천 |
|---|
| 2026.07.17 | ₩44,954 | ₩44,961 | ₩44,945 | ₩44,961 | +0.01% | 700 |
|---|
| 2026.07.16 | ₩45,001 | ₩45,001 | ₩45,001 | ₩45,001 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,014 | ₩45,014 | ₩45,014 | ₩45,014 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,008 | ₩45,008 | ₩45,008 | ₩45,008 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩44,981 | ₩44,981 | ₩44,981 | ₩44,981 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩44,981 | ₩45,001 | ₩44,981 | ₩45,001 | +0.04% | 400 |
|---|
| 2026.07.09 | ₩44,948 | ₩44,948 | ₩44,948 | ₩44,948 | 0.00% | 2천 |
|---|
| 2026.07.08 | ₩44,908 | ₩44,908 | ₩44,908 | ₩44,908 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩44,914 | ₩44,914 | ₩44,914 | ₩44,914 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩44,928 | ₩44,928 | ₩44,928 | ₩44,928 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩44,888 | ₩44,888 | ₩44,834 | ₩44,848 | -0.09% | 1.3천 |
|---|
| 2026.07.01 | ₩44,848 | ₩44,861 | ₩44,848 | ₩44,861 | +0.03% | 1.3만 |
|---|
| 2026.06.30 | ₩44,781 | ₩44,834 | ₩44,781 | ₩44,834 | +0.12% | 2천 |
|---|
| 2026.06.29 | ₩44,767 | ₩44,821 | ₩44,767 | ₩44,774 | +0.01% | 1.9천 |
|---|
| 2026.06.26 | ₩44,719 | ₩44,719 | ₩44,719 | ₩44,719 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩44,727 | ₩44,727 | ₩44,714 | ₩44,714 | -0.03% | 100 |
|---|
| 2026.06.24 | ₩44,741 | ₩44,741 | ₩44,687 | ₩44,687 | -0.12% | 1.4천 |
|---|
| 2026.06.23 | ₩44,727 | ₩44,754 | ₩44,707 | ₩44,707 | -0.04% | 800 |
|---|
| 2026.06.22 | ₩44,803 | ₩44,803 | ₩44,803 | ₩44,803 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩44,781 | ₩44,807 | ₩44,781 | ₩44,794 | +0.03% | 500 |
|---|
| 2026.06.17 | ₩44,767 | ₩44,767 | ₩44,747 | ₩44,747 | -0.04% | 2.1만 |
|---|
| 2026.06.16 | ₩44,807 | ₩44,807 | ₩44,807 | ₩44,807 | 0.00% | 800 |
|---|
| 2026.06.15 | ₩44,814 | ₩44,817 | ₩44,814 | ₩44,817 | +0.01% | 4천 |
|---|
| 2026.06.12 | ₩44,687 | ₩44,707 | ₩44,687 | ₩44,707 | +0.04% | 3.5천 |
|---|
| 2026.06.11 | ₩44,581 | ₩44,669 | ₩44,581 | ₩44,669 | +0.20% | 600 |
|---|
| 2026.06.10 | ₩44,661 | ₩44,661 | ₩44,554 | ₩44,554 | -0.24% | 700 |
|---|
| 2026.06.09 | ₩44,621 | ₩44,647 | ₩44,621 | ₩44,647 | +0.06% | 200 |
|---|
| 2026.06.08 | ₩44,701 | ₩44,701 | ₩44,675 | ₩44,682 | -0.04% | 800 |
|---|
| 2026.06.05 | ₩44,637 | ₩44,637 | ₩44,637 | ₩44,637 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,774 | ₩44,774 | ₩44,774 | ₩44,774 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩44,781 | ₩44,781 | ₩44,754 | ₩44,754 | -0.06% | 300 |
|---|
| 2026.06.02 | ₩44,767 | ₩44,774 | ₩44,767 | ₩44,774 | +0.01% | 200 |
|---|
| 2026.06.01 | ₩44,754 | ₩44,807 | ₩44,741 | ₩44,761 | +0.01% | 3.6천 |
|---|
| 2026.05.29 | ₩44,754 | ₩44,794 | ₩44,727 | ₩44,767 | +0.03% | 3.5천 |
|---|
| 2026.05.28 | ₩44,741 | ₩44,741 | ₩44,741 | ₩44,741 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩44,687 | ₩44,687 | ₩44,687 | ₩44,687 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩44,707 | ₩44,707 | ₩44,707 | ₩44,707 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩44,662 | ₩44,674 | ₩44,661 | ₩44,667 | +0.01% | 5.4천 |
|---|
| 2026.05.21 | ₩44,607 | ₩44,630 | ₩44,607 | ₩44,630 | +0.05% | 800 |
|---|
| 2026.05.20 | ₩44,587 | ₩44,587 | ₩44,587 | ₩44,587 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,506 | ₩44,529 | ₩44,506 | ₩44,529 | +0.05% | 200 |
|---|
| 2026.05.18 | ₩44,527 | ₩44,594 | ₩44,527 | ₩44,567 | +0.09% | 400 |
|---|
| 2026.05.15 | ₩44,527 | ₩44,547 | ₩44,527 | ₩44,547 | +0.04% | 900 |
|---|
| 2026.05.14 | ₩44,601 | ₩44,601 | ₩44,601 | ₩44,601 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩44,521 | ₩44,547 | ₩44,521 | ₩44,547 | +0.06% | 300 |
|---|
| 2026.05.12 | ₩44,541 | ₩44,541 | ₩44,447 | ₩44,513 | -0.06% | 1.1천 |
|---|
| 2026.05.11 | ₩44,554 | ₩44,554 | ₩44,554 | ₩44,554 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,567 | ₩44,567 | ₩44,527 | ₩44,547 | -0.04% | 400 |
|---|
| 2026.05.07 | ₩44,541 | ₩44,541 | ₩44,461 | ₩44,494 | -0.10% | 300 |
|---|
| 2026.05.06 | ₩44,367 | ₩44,554 | ₩44,367 | ₩44,554 | +0.42% | 1.3천 |
|---|
| 2026.05.05 | ₩44,441 | ₩44,441 | ₩44,441 | ₩44,441 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩44,407 | ₩44,407 | ₩44,380 | ₩44,380 | -0.06% | 1천 |
|---|
| 2026.05.01 | ₩44,461 | ₩44,461 | ₩44,419 | ₩44,419 | -0.09% | 4.7천 |
|---|
| 2026.04.30 | ₩44,367 | ₩44,380 | ₩44,367 | ₩44,380 | +0.03% | 200 |
|---|
| 2026.04.29 | ₩44,300 | ₩44,300 | ₩44,300 | ₩44,300 | 0.00% | 3.9천 |
|---|
| 2026.04.28 | ₩44,260 | ₩44,300 | ₩44,240 | ₩44,300 | +0.09% | 500 |
|---|
| 2026.04.27 | ₩44,274 | ₩44,320 | ₩44,274 | ₩44,320 | +0.11% | 200 |
|---|
| 2026.04.24 | ₩44,280 | ₩44,284 | ₩44,274 | ₩44,284 | +0.01% | 3.4천 |
|---|
| 2026.04.23 | ₩44,220 | ₩44,220 | ₩44,220 | ₩44,220 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,227 | ₩44,227 | ₩44,227 | ₩44,227 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩44,180 | ₩44,180 | ₩44,134 | ₩44,134 | -0.11% | 600 |
|---|
| 2026.04.20 | ₩44,207 | ₩44,214 | ₩44,194 | ₩44,214 | +0.02% | 1.7천 |
|---|
| 2026.04.17 | ₩44,207 | ₩44,207 | ₩44,207 | ₩44,207 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩44,047 | ₩44,107 | ₩44,047 | ₩44,107 | +0.14% | 100 |
|---|
| 2026.04.15 | ₩44,067 | ₩44,067 | ₩44,067 | ₩44,067 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩43,947 | ₩44,008 | ₩43,947 | ₩44,008 | +0.14% | 500 |
|---|
| 2026.04.13 | ₩43,915 | ₩43,915 | ₩43,915 | ₩43,915 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩43,840 | ₩43,840 | ₩43,840 | ₩43,840 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,847 | ₩43,873 | ₩43,833 | ₩43,873 | +0.06% | 300 |
|---|
| 2026.04.08 | ₩43,753 | ₩43,773 | ₩43,753 | ₩43,773 | +0.05% | 1천 |
|---|
| 2026.04.07 | ₩43,420 | ₩43,551 | ₩43,420 | ₩43,551 | +0.30% | 500 |
|---|
| 2026.04.06 | ₩43,474 | ₩43,540 | ₩43,474 | ₩43,540 | +0.15% | 800 |
|---|
| 2026.04.02 | ₩43,420 | ₩43,498 | ₩43,420 | ₩43,498 | +0.18% | 1.7천 |
|---|
| 2026.04.01 | ₩43,540 | ₩43,553 | ₩43,469 | ₩43,469 | -0.16% | 5.4천 |
|---|
| 2026.03.31 | ₩43,206 | ₩43,433 | ₩43,206 | ₩43,406 | +0.46% | 3만 |
|---|
| 2026.03.30 | ₩43,126 | ₩43,126 | ₩43,126 | ₩43,126 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩43,180 | ₩43,246 | ₩43,126 | ₩43,180 | 0.00% | 1.9천 |
|---|
| 2026.03.26 | ₩43,313 | ₩43,313 | ₩43,308 | ₩43,308 | -0.01% | 200 |
|---|
| 2026.03.25 | ₩43,513 | ₩43,553 | ₩43,433 | ₩43,473 | -0.09% | 6.1천 |
|---|
| 2026.03.24 | ₩43,366 | ₩43,410 | ₩43,366 | ₩43,410 | +0.10% | 200 |
|---|
| 2026.03.23 | ₩43,460 | ₩43,460 | ₩43,453 | ₩43,453 | -0.02% | 300 |
|---|
| 2026.03.20 | ₩43,393 | ₩43,393 | ₩43,273 | ₩43,340 | -0.12% | 1.9천 |
|---|
| 2026.03.19 | ₩43,353 | ₩43,473 | ₩43,353 | ₩43,469 | +0.27% | 800 |
|---|
| 2026.03.18 | ₩43,513 | ₩43,513 | ₩43,500 | ₩43,500 | -0.03% | 200 |
|---|
| 2026.03.17 | ₩43,580 | ₩43,620 | ₩43,580 | ₩43,620 | +0.09% | 100 |
|---|
| 2026.03.16 | ₩43,653 | ₩43,653 | ₩43,526 | ₩43,573 | -0.18% | 700 |
|---|
| 2026.03.13 | ₩43,480 | ₩43,480 | ₩43,480 | ₩43,480 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,500 | ₩43,528 | ₩43,500 | ₩43,528 | +0.06% | 200 |
|---|
| 2026.03.11 | ₩43,607 | ₩43,647 | ₩43,607 | ₩43,647 | +0.09% | 100 |
|---|
| 2026.03.10 | ₩43,673 | ₩43,675 | ₩43,593 | ₩43,675 | +0.00% | 2.9천 |
|---|
| 2026.03.09 | ₩43,526 | ₩43,691 | ₩43,526 | ₩43,691 | +0.38% | 200 |
|---|
| 2026.03.06 | ₩43,628 | ₩43,628 | ₩43,628 | ₩43,628 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩43,728 | ₩43,728 | ₩43,728 | ₩43,728 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩43,768 | ₩43,783 | ₩43,727 | ₩43,783 | +0.03% | 5천 |
|---|
| 2026.03.03 | ₩43,553 | ₩43,712 | ₩43,553 | ₩43,712 | +0.36% | 600 |
|---|
| 2026.03.02 | ₩43,740 | ₩43,792 | ₩43,727 | ₩43,792 | +0.12% | 1.6천 |
|---|
| 2026.02.27 | ₩43,700 | ₩43,785 | ₩43,700 | ₩43,785 | +0.20% | 200 |
|---|
| 2026.02.26 | ₩43,780 | ₩43,807 | ₩43,780 | ₩43,807 | +0.06% | 1.7천 |
|---|
| 2026.02.25 | ₩43,780 | ₩43,845 | ₩43,780 | ₩43,845 | +0.15% | 400 |
|---|
| 2026.02.24 | ₩43,713 | ₩43,775 | ₩43,713 | ₩43,775 | +0.14% | 300 |
|---|
| 2026.02.23 | ₩43,727 | ₩43,727 | ₩43,673 | ₩43,696 | -0.07% | 1.4만 |
|---|
| 2026.02.20 | ₩43,727 | ₩43,807 | ₩43,727 | ₩43,807 | +0.18% | 700 |
|---|
| 2026.02.19 | ₩43,700 | ₩43,724 | ₩43,660 | ₩43,724 | +0.05% | 500 |
|---|
| 2026.02.18 | ₩43,647 | ₩43,787 | ₩43,647 | ₩43,772 | +0.29% | 4.7천 |
|---|
| 2026.02.17 | ₩43,673 | ₩43,707 | ₩43,660 | ₩43,707 | +0.08% | 1천 |
|---|
| 2026.02.13 | ₩43,713 | ₩43,713 | ₩43,680 | ₩43,680 | -0.08% | 800 |
|---|
| 2026.02.12 | ₩43,793 | ₩43,793 | ₩43,667 | ₩43,667 | -0.29% | 5.9천 |
|---|
| 2026.02.11 | ₩43,753 | ₩43,807 | ₩43,753 | ₩43,800 | +0.11% | 1천 |
|---|
| 2026.02.10 | ₩43,820 | ₩43,820 | ₩43,807 | ₩43,812 | -0.02% | 700 |
|---|
| 2026.02.09 | ₩43,836 | ₩43,836 | ₩43,827 | ₩43,827 | -0.02% | 2.9천 |
|---|
| 2026.02.06 | ₩43,799 | ₩43,799 | ₩43,799 | ₩43,799 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩43,600 | ₩43,600 | ₩43,600 | ₩43,600 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩43,688 | ₩43,688 | ₩43,673 | ₩43,673 | -0.03% | 900 |
|---|
| 2026.02.03 | ₩43,847 | ₩43,847 | ₩43,707 | ₩43,707 | -0.32% | 300 |
|---|
| 2026.02.02 | ₩43,767 | ₩43,805 | ₩43,767 | ₩43,805 | +0.09% | 100 |
|---|
| 2026.01.30 | ₩43,727 | ₩43,753 | ₩43,727 | ₩43,753 | +0.06% | 400 |
|---|
| 2026.01.29 | ₩43,700 | ₩43,753 | ₩43,700 | ₩43,753 | +0.12% | 8천 |
|---|
| 2026.01.28 | ₩43,767 | ₩43,787 | ₩43,767 | ₩43,787 | +0.05% | 6천 |
|---|
| 2026.01.27 | ₩43,767 | ₩43,800 | ₩43,767 | ₩43,800 | +0.08% | 2.8천 |
|---|
| 2026.01.26 | ₩43,767 | ₩43,767 | ₩43,760 | ₩43,760 | -0.02% | 3.4천 |
|---|
| 2026.01.23 | ₩43,723 | ₩43,723 | ₩43,723 | ₩43,723 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩43,707 | ₩43,707 | ₩43,707 | ₩43,707 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩43,567 | ₩43,652 | ₩43,567 | ₩43,652 | +0.20% | 900 |
|---|
| 2026.01.20 | ₩43,567 | ₩43,567 | ₩43,541 | ₩43,547 | -0.05% | 1.2천 |
|---|
| 2026.01.16 | ₩43,740 | ₩43,740 | ₩43,713 | ₩43,733 | -0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩43,720 | ₩43,720 | ₩43,720 | ₩43,720 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,660 | ₩43,700 | ₩43,620 | ₩43,700 | +0.09% | 700 |
|---|
| 2026.01.13 | ₩43,733 | ₩43,733 | ₩43,733 | ₩43,733 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩43,700 | ₩43,727 | ₩43,700 | ₩43,720 | +0.05% | 6.3천 |
|---|
| 2026.01.09 | ₩43,713 | ₩43,733 | ₩43,713 | ₩43,733 | +0.05% | 300 |
|---|
| 2026.01.08 | ₩43,673 | ₩43,673 | ₩43,673 | ₩43,673 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,707 | ₩43,707 | ₩43,653 | ₩43,668 | -0.09% | 1.6천 |
|---|
| 2026.01.06 | ₩43,700 | ₩43,700 | ₩43,633 | ₩43,700 | 0.00% | 3천 |
|---|
| 2026.01.05 | ₩43,633 | ₩43,660 | ₩43,633 | ₩43,651 | +0.04% | 500 |
|---|
| 2026.01.02 | ₩43,580 | ₩43,596 | ₩43,580 | ₩43,596 | +0.04% | 1.6천 |
|---|
| 2025.12.31 | ₩43,593 | ₩43,613 | ₩43,575 | ₩43,575 | -0.04% | 1.7천 |
|---|
| 2025.12.30 | ₩43,593 | ₩43,627 | ₩43,593 | ₩43,627 | +0.08% | 2.9천 |
|---|
| 2025.12.29 | ₩43,627 | ₩43,660 | ₩43,624 | ₩43,624 | -0.01% | 3.3천 |
|---|
| 2025.12.26 | ₩43,640 | ₩43,640 | ₩43,640 | ₩43,640 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩43,625 | ₩43,625 | ₩43,625 | ₩43,625 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩43,581 | ₩43,593 | ₩43,581 | ₩43,593 | +0.03% | 200 |
|---|
| 2025.12.22 | ₩43,500 | ₩43,560 | ₩43,500 | ₩43,560 | +0.14% | 1.7천 |
|---|
| 2025.12.19 | ₩43,500 | ₩43,526 | ₩43,500 | ₩43,526 | +0.06% | 1.1천 |
|---|
| 2025.12.18 | ₩43,393 | ₩43,420 | ₩43,390 | ₩43,390 | -0.01% | 1.2천 |
|---|
| 2025.12.17 | ₩43,393 | ₩43,393 | ₩43,300 | ₩43,310 | -0.19% | 4.2천 |
|---|
| 2025.12.16 | ₩43,436 | ₩43,436 | ₩43,393 | ₩43,412 | -0.06% | 1.8천 |
|---|
| 2025.12.15 | ₩43,380 | ₩43,406 | ₩43,380 | ₩43,406 | +0.06% | 800 |
|---|
| 2025.12.12 | ₩43,380 | ₩43,406 | ₩43,380 | ₩43,406 | +0.06% | 600 |
|---|
| 2025.12.11 | ₩43,466 | ₩43,486 | ₩43,466 | ₩43,470 | +0.01% | 1.2천 |
|---|
| 2025.12.10 | ₩43,406 | ₩43,486 | ₩43,393 | ₩43,450 | +0.10% | 3.3천 |
|---|
| 2025.12.09 | ₩43,406 | ₩43,420 | ₩43,392 | ₩43,393 | -0.03% | 800 |
|---|
| 2025.12.08 | ₩43,420 | ₩43,420 | ₩43,386 | ₩43,386 | -0.08% | 8.5천 |
|---|
| 2025.12.05 | ₩43,408 | ₩43,408 | ₩43,408 | ₩43,408 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩43,380 | ₩43,393 | ₩43,353 | ₩43,386 | +0.02% | 4.1천 |
|---|
| 2025.12.03 | ₩43,341 | ₩43,413 | ₩43,340 | ₩43,384 | +0.10% | 1.3만 |
|---|
| 2025.12.02 | ₩43,340 | ₩43,357 | ₩43,300 | ₩43,357 | +0.04% | 3.5천 |
|---|
| 2025.12.01 | ₩43,312 | ₩43,360 | ₩43,300 | ₩43,304 | -0.02% | 7.4천 |
|---|
| 2025.11.28 | ₩43,353 | ₩43,376 | ₩43,300 | ₩43,376 | +0.05% | 3.5천 |
|---|
| 2025.11.26 | ₩43,286 | ₩43,316 | ₩43,286 | ₩43,316 | +0.07% | 2.3천 |
|---|
| 2025.11.25 | ₩43,126 | ₩43,260 | ₩43,126 | ₩43,242 | +0.27% | 8.7천 |
|---|
| 2025.11.24 | ₩43,106 | ₩43,166 | ₩43,079 | ₩43,166 | +0.14% | 4.2천 |
|---|
| 2025.11.21 | ₩42,973 | ₩43,051 | ₩42,926 | ₩43,006 | +0.08% | 1만 |
|---|
| 2025.11.20 | ₩43,353 | ₩43,353 | ₩42,913 | ₩42,913 | -1.02% | 9.5천 |
|---|
| 2025.11.19 | ₩43,046 | ₩43,113 | ₩43,025 | ₩43,025 | -0.05% | 2.9천 |
|---|
| 2025.11.18 | ₩43,059 | ₩43,066 | ₩42,966 | ₩43,007 | -0.12% | 1.1만 |
|---|
| 2025.11.17 | ₩43,153 | ₩43,153 | ₩43,033 | ₩43,063 | -0.21% | 8천 |
|---|
| 2025.11.14 | ₩43,166 | ₩43,233 | ₩43,166 | ₩43,193 | +0.06% | 7.3천 |
|---|
| 2025.11.13 | ₩43,260 | ₩43,260 | ₩43,166 | ₩43,166 | -0.22% | 2.6천 |
|---|
| 2025.11.12 | ₩43,393 | ₩43,393 | ₩43,321 | ₩43,326 | -0.15% | 3.4천 |
|---|
| 2025.11.11 | ₩43,284 | ₩43,333 | ₩43,246 | ₩43,321 | +0.09% | 2.5천 |
|---|
| 2025.11.10 | ₩43,293 | ₩43,308 | ₩43,293 | ₩43,308 | +0.03% | 800 |
|---|
| 2025.11.07 | ₩43,220 | ₩43,220 | ₩43,081 | ₩43,184 | -0.08% | 2.9만 |
|---|
| 2025.11.06 | ₩43,193 | ₩43,206 | ₩43,180 | ₩43,180 | -0.03% | 1.6만 |
|---|
| 2025.11.05 | ₩43,220 | ₩43,273 | ₩43,193 | ₩43,264 | +0.10% | 4.6만 |
|---|
| 2025.11.04 | ₩43,206 | ₩43,260 | ₩43,206 | ₩43,226 | +0.05% | 4.5천 |
|---|
| 2025.11.03 | ₩43,233 | ₩43,366 | ₩43,233 | ₩43,298 | +0.15% | 1.4만 |
|---|
| 2025.10.31 | ₩43,353 | ₩43,353 | ₩43,273 | ₩43,294 | -0.14% | 5천 |
|---|
| 2025.10.30 | ₩43,273 | ₩43,353 | ₩43,273 | ₩43,278 | +0.01% | 1.4만 |
|---|
| 2025.10.29 | ₩43,380 | ₩43,460 | ₩43,273 | ₩43,306 | -0.17% | 5.9천 |
|---|
| 2025.10.28 | ₩43,353 | ₩43,446 | ₩43,313 | ₩43,420 | +0.15% | 2.1만 |
|---|
| 2025.10.27 | ₩43,460 | ₩43,460 | ₩43,300 | ₩43,366 | -0.21% | 5.3천 |
|---|
| 2025.10.24 | ₩43,286 | ₩43,366 | ₩43,220 | ₩43,286 | 0.00% | 3.5만 |
|---|
| 2025.10.23 | ₩43,166 | ₩43,272 | ₩43,166 | ₩43,214 | +0.11% | 1.5만 |
|---|
| 2025.10.22 | ₩43,273 | ₩43,286 | ₩43,033 | ₩43,160 | -0.26% | 5.7만 |
|---|
| 2025.10.21 | ₩43,206 | ₩43,273 | ₩43,193 | ₩43,226 | +0.05% | 1.3만 |
|---|
| 2025.10.20 | ₩43,233 | ₩43,273 | ₩43,166 | ₩43,220 | -0.03% | 5.1만 |
|---|
| 2025.10.17 | ₩43,100 | ₩43,128 | ₩43,073 | ₩43,100 | 0.00% | 2.1만 |
|---|
| 2025.10.16 | ₩43,100 | ₩43,117 | ₩43,066 | ₩43,086 | -0.03% | 1.2만 |
|---|
| 2025.10.15 | ₩43,087 | ₩43,113 | ₩43,026 | ₩43,059 | -0.07% | 2.9천 |
|---|
| 2025.10.14 | ₩43,046 | ₩43,046 | ₩43,046 | ₩43,046 | 0.00% | 5.2천 |
|---|
| 2025.10.13 | ₩43,073 | ₩43,073 | ₩43,033 | ₩43,046 | -0.06% | 900 |
|---|
| 2025.10.10 | ₩42,982 | ₩42,982 | ₩42,982 | ₩42,982 | 0.00% | 400 |
|---|