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 | ₩45,790 | ₩45,790 | ₩45,750 | ₩45,750 | -0.09% | 7.1천 |
| 2026.10.08 | ₩45,723 | ₩45,757 | ₩45,690 | ₩45,757 | +0.07% | 1.5만 |
| 2026.10.07 | ₩45,723 | ₩45,723 | ₩45,723 | ₩45,723 | 0.00% | 600 |
| 2026.10.06 | ₩45,990 | ₩45,990 | ₩45,670 | ₩45,717 | -0.60% | 3천 |
| 2026.10.05 | ₩45,663 | ₩45,750 | ₩45,663 | ₩45,703 | +0.09% | 500 |
| 2026.10.02 | ₩45,683 | ₩45,703 | ₩45,657 | ₩45,703 | +0.04% | 3천 |
| 2026.10.01 | ₩45,683 | ₩45,697 | ₩45,683 | ₩45,697 | +0.03% | 2.5천 |
| 2026.09.30 | ₩45,697 | ₩45,697 | ₩45,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,690 |
| -0.01% |
| 3.8천 |
| 2026.09.29 | ₩45,697 | ₩45,723 | ₩45,630 | ₩45,723 | +0.06% | 7.1천 |
|---|
| 2026.09.28 | ₩45,697 | ₩45,697 | ₩45,603 | ₩45,663 | -0.07% | 600 |
|---|
| 2026.09.25 | ₩45,650 | ₩45,657 | ₩45,617 | ₩45,657 | +0.01% | 4.4천 |
|---|
| 2026.09.24 | ₩45,623 | ₩45,670 | ₩45,590 | ₩45,623 | 0.00% | 4.1천 |
|---|
| 2026.09.23 | ₩45,603 | ₩45,630 | ₩45,590 | ₩45,630 | +0.06% | 2.7천 |
|---|
| 2026.09.22 | ₩45,617 | ₩45,633 | ₩45,597 | ₩45,633 | +0.04% | 1.2천 |
|---|
| 2026.09.21 | ₩45,657 | ₩45,657 | ₩45,563 | ₩45,621 | -0.08% | 4.4천 |
|---|
| 2026.09.18 | ₩45,630 | ₩45,630 | ₩45,587 | ₩45,587 | -0.09% | 800 |
|---|
| 2026.09.17 | ₩45,523 | ₩45,570 | ₩45,523 | ₩45,570 | +0.10% | 500 |
|---|
| 2026.09.16 | ₩45,516 | ₩45,516 | ₩45,516 | ₩45,516 | 0.00% | 300 |
|---|
| 2026.09.15 | ₩45,510 | ₩45,510 | ₩45,503 | ₩45,503 | -0.01% | 300 |
|---|
| 2026.09.14 | ₩45,510 | ₩45,577 | ₩45,496 | ₩45,530 | +0.04% | 5.2천 |
|---|
| 2026.09.11 | ₩45,523 | ₩45,532 | ₩45,483 | ₩45,532 | +0.02% | 7.5천 |
|---|
| 2026.09.10 | ₩45,443 | ₩45,468 | ₩45,443 | ₩45,468 | +0.06% | 400 |
|---|
| 2026.09.09 | ₩45,490 | ₩45,496 | ₩45,451 | ₩45,496 | +0.01% | 1.2천 |
|---|
| 2026.09.08 | ₩45,496 | ₩45,563 | ₩45,496 | ₩45,510 | +0.03% | 6.4천 |
|---|
| 2026.09.04 | ₩45,496 | ₩45,515 | ₩45,496 | ₩45,515 | +0.04% | 100 |
|---|
| 2026.09.03 | ₩45,503 | ₩45,503 | ₩45,503 | ₩45,503 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩45,510 | ₩45,510 | ₩45,463 | ₩45,463 | -0.10% | 100 |
|---|
| 2026.09.01 | ₩45,483 | ₩45,483 | ₩45,456 | ₩45,456 | -0.06% | 2.5천 |
|---|
| 2026.08.31 | ₩45,470 | ₩45,510 | ₩45,470 | ₩45,510 | +0.09% | 2.3천 |
|---|
| 2026.08.28 | ₩45,470 | ₩45,470 | ₩45,470 | ₩45,470 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩45,430 | ₩45,456 | ₩45,430 | ₩45,456 | +0.06% | 600 |
|---|
| 2026.08.26 | ₩45,643 | ₩45,643 | ₩45,450 | ₩45,450 | -0.42% | 900 |
|---|
| 2026.08.25 | ₩45,256 | ₩45,416 | ₩45,256 | ₩45,416 | +0.35% | 1.4천 |
|---|
| 2026.08.24 | ₩45,396 | ₩45,443 | ₩45,396 | ₩45,396 | 0.00% | 2.2천 |
|---|
| 2026.08.21 | ₩45,396 | ₩45,396 | ₩45,396 | ₩45,396 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩45,416 | ₩45,416 | ₩45,363 | ₩45,363 | -0.12% | 3.8만 |
|---|
| 2026.08.19 | ₩45,383 | ₩45,383 | ₩45,383 | ₩45,383 | 0.00% | 200 |
|---|
| 2026.08.18 | ₩45,356 | ₩45,356 | ₩45,356 | ₩45,356 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩45,383 | ₩45,383 | ₩45,350 | ₩45,376 | -0.01% | 4.6천 |
|---|
| 2026.08.14 | ₩45,363 | ₩45,383 | ₩45,363 | ₩45,383 | +0.04% | 800 |
|---|
| 2026.08.13 | ₩45,363 | ₩45,370 | ₩45,350 | ₩45,370 | +0.01% | 1.2천 |
|---|
| 2026.08.12 | ₩45,343 | ₩45,343 | ₩45,343 | ₩45,343 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩45,229 | ₩45,323 | ₩45,229 | ₩45,323 | +0.21% | 300 |
|---|
| 2026.08.10 | ₩45,163 | ₩45,376 | ₩45,163 | ₩45,316 | +0.34% | 2만 |
|---|
| 2026.08.07 | ₩45,296 | ₩45,316 | ₩45,283 | ₩45,316 | +0.04% | 1.4천 |
|---|
| 2026.08.06 | ₩45,309 | ₩45,309 | ₩45,283 | ₩45,283 | -0.06% | 200 |
|---|
| 2026.08.05 | ₩45,283 | ₩45,283 | ₩45,283 | ₩45,283 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩45,069 | ₩45,283 | ₩45,069 | ₩45,276 | +0.46% | 1.6만 |
|---|
| 2026.08.03 | ₩45,056 | ₩45,209 | ₩45,056 | ₩45,209 | +0.34% | 1.9천 |
|---|
| 2026.07.31 | ₩45,069 | ₩45,149 | ₩45,069 | ₩45,149 | +0.18% | 700 |
|---|
| 2026.07.30 | ₩45,076 | ₩45,076 | ₩45,076 | ₩45,076 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩44,989 | ₩44,996 | ₩44,956 | ₩44,956 | -0.07% | 5.7천 |
|---|
| 2026.07.28 | ₩44,922 | ₩45,048 | ₩44,922 | ₩45,048 | +0.28% | 1.4천 |
|---|
| 2026.07.27 | ₩45,056 | ₩45,056 | ₩45,016 | ₩45,016 | -0.09% | 600 |
|---|
| 2026.07.24 | ₩45,016 | ₩45,016 | ₩45,016 | ₩45,016 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩44,962 | ₩44,989 | ₩44,942 | ₩44,942 | -0.04% | 1.6만 |
|---|
| 2026.07.22 | ₩45,049 | ₩45,049 | ₩45,049 | ₩45,049 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩45,016 | ₩45,042 | ₩45,016 | ₩45,042 | +0.06% | 400 |
|---|
| 2026.07.20 | ₩44,922 | ₩45,042 | ₩44,922 | ₩45,012 | +0.20% | 4.2천 |
|---|
| 2026.07.17 | ₩44,989 | ₩44,996 | ₩44,980 | ₩44,996 | +0.01% | 700 |
|---|
| 2026.07.16 | ₩45,036 | ₩45,036 | ₩45,036 | ₩45,036 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩45,049 | ₩45,049 | ₩45,049 | ₩45,049 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩45,042 | ₩45,042 | ₩45,042 | ₩45,042 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩45,016 | ₩45,016 | ₩45,016 | ₩45,016 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩45,016 | ₩45,036 | ₩45,016 | ₩45,036 | +0.04% | 400 |
|---|
| 2026.07.09 | ₩44,982 | ₩44,982 | ₩44,982 | ₩44,982 | 0.00% | 2천 |
|---|
| 2026.07.08 | ₩44,942 | ₩44,942 | ₩44,942 | ₩44,942 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩44,949 | ₩44,949 | ₩44,949 | ₩44,949 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩44,962 | ₩44,962 | ₩44,962 | ₩44,962 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩44,922 | ₩44,922 | ₩44,869 | ₩44,882 | -0.09% | 1.3천 |
|---|
| 2026.07.01 | ₩44,882 | ₩44,895 | ₩44,882 | ₩44,895 | +0.03% | 1.3만 |
|---|
| 2026.06.30 | ₩44,815 | ₩44,869 | ₩44,815 | ₩44,869 | +0.12% | 2천 |
|---|
| 2026.06.29 | ₩44,802 | ₩44,855 | ₩44,802 | ₩44,809 | +0.01% | 1.9천 |
|---|
| 2026.06.26 | ₩44,754 | ₩44,754 | ₩44,754 | ₩44,754 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩44,762 | ₩44,762 | ₩44,749 | ₩44,749 | -0.03% | 100 |
|---|
| 2026.06.24 | ₩44,775 | ₩44,775 | ₩44,722 | ₩44,722 | -0.12% | 1.4천 |
|---|
| 2026.06.23 | ₩44,762 | ₩44,789 | ₩44,742 | ₩44,742 | -0.04% | 800 |
|---|
| 2026.06.22 | ₩44,838 | ₩44,838 | ₩44,838 | ₩44,838 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩44,815 | ₩44,842 | ₩44,815 | ₩44,829 | +0.03% | 500 |
|---|
| 2026.06.17 | ₩44,802 | ₩44,802 | ₩44,782 | ₩44,782 | -0.04% | 2.1만 |
|---|
| 2026.06.16 | ₩44,842 | ₩44,842 | ₩44,842 | ₩44,842 | 0.00% | 800 |
|---|
| 2026.06.15 | ₩44,849 | ₩44,851 | ₩44,849 | ₩44,851 | +0.01% | 4천 |
|---|
| 2026.06.12 | ₩44,722 | ₩44,742 | ₩44,722 | ₩44,742 | +0.04% | 3.5천 |
|---|
| 2026.06.11 | ₩44,615 | ₩44,703 | ₩44,615 | ₩44,703 | +0.20% | 600 |
|---|
| 2026.06.10 | ₩44,695 | ₩44,695 | ₩44,588 | ₩44,588 | -0.24% | 700 |
|---|
| 2026.06.09 | ₩44,655 | ₩44,682 | ₩44,655 | ₩44,682 | +0.06% | 200 |
|---|
| 2026.06.08 | ₩44,735 | ₩44,735 | ₩44,710 | ₩44,717 | -0.04% | 800 |
|---|
| 2026.06.05 | ₩44,671 | ₩44,671 | ₩44,671 | ₩44,671 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩44,809 | ₩44,809 | ₩44,809 | ₩44,809 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩44,815 | ₩44,815 | ₩44,789 | ₩44,789 | -0.06% | 300 |
|---|
| 2026.06.02 | ₩44,802 | ₩44,809 | ₩44,802 | ₩44,809 | +0.01% | 200 |
|---|
| 2026.06.01 | ₩44,789 | ₩44,842 | ₩44,775 | ₩44,795 | +0.01% | 3.6천 |
|---|
| 2026.05.29 | ₩44,789 | ₩44,829 | ₩44,762 | ₩44,802 | +0.03% | 3.5천 |
|---|
| 2026.05.28 | ₩44,775 | ₩44,775 | ₩44,775 | ₩44,775 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩44,722 | ₩44,722 | ₩44,722 | ₩44,722 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩44,742 | ₩44,742 | ₩44,742 | ₩44,742 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩44,697 | ₩44,709 | ₩44,695 | ₩44,702 | +0.01% | 5.4천 |
|---|
| 2026.05.21 | ₩44,642 | ₩44,664 | ₩44,642 | ₩44,664 | +0.05% | 800 |
|---|
| 2026.05.20 | ₩44,622 | ₩44,622 | ₩44,622 | ₩44,622 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩44,540 | ₩44,563 | ₩44,540 | ₩44,563 | +0.05% | 200 |
|---|
| 2026.05.18 | ₩44,562 | ₩44,628 | ₩44,562 | ₩44,602 | +0.09% | 400 |
|---|
| 2026.05.15 | ₩44,562 | ₩44,582 | ₩44,562 | ₩44,582 | +0.04% | 900 |
|---|
| 2026.05.14 | ₩44,635 | ₩44,635 | ₩44,635 | ₩44,635 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩44,555 | ₩44,582 | ₩44,555 | ₩44,582 | +0.06% | 300 |
|---|
| 2026.05.12 | ₩44,575 | ₩44,575 | ₩44,482 | ₩44,547 | -0.06% | 1.1천 |
|---|
| 2026.05.11 | ₩44,588 | ₩44,588 | ₩44,588 | ₩44,588 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩44,602 | ₩44,602 | ₩44,562 | ₩44,582 | -0.04% | 400 |
|---|
| 2026.05.07 | ₩44,575 | ₩44,575 | ₩44,495 | ₩44,528 | -0.10% | 300 |
|---|
| 2026.05.06 | ₩44,401 | ₩44,588 | ₩44,401 | ₩44,588 | +0.42% | 1.3천 |
|---|
| 2026.05.05 | ₩44,475 | ₩44,475 | ₩44,475 | ₩44,475 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩44,441 | ₩44,441 | ₩44,415 | ₩44,415 | -0.06% | 1천 |
|---|
| 2026.05.01 | ₩44,495 | ₩44,495 | ₩44,453 | ₩44,453 | -0.09% | 4.7천 |
|---|
| 2026.04.30 | ₩44,401 | ₩44,415 | ₩44,401 | ₩44,415 | +0.03% | 200 |
|---|
| 2026.04.29 | ₩44,335 | ₩44,335 | ₩44,335 | ₩44,335 | 0.00% | 3.9천 |
|---|
| 2026.04.28 | ₩44,295 | ₩44,335 | ₩44,275 | ₩44,335 | +0.09% | 500 |
|---|
| 2026.04.27 | ₩44,308 | ₩44,355 | ₩44,308 | ₩44,355 | +0.11% | 200 |
|---|
| 2026.04.24 | ₩44,315 | ₩44,319 | ₩44,308 | ₩44,319 | +0.01% | 3.4천 |
|---|
| 2026.04.23 | ₩44,254 | ₩44,254 | ₩44,254 | ₩44,254 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩44,261 | ₩44,261 | ₩44,261 | ₩44,261 | 0.00% | 200 |
|---|
| 2026.04.21 | ₩44,214 | ₩44,214 | ₩44,168 | ₩44,168 | -0.11% | 600 |
|---|
| 2026.04.20 | ₩44,241 | ₩44,248 | ₩44,228 | ₩44,248 | +0.02% | 1.7천 |
|---|
| 2026.04.17 | ₩44,241 | ₩44,241 | ₩44,241 | ₩44,241 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩44,081 | ₩44,141 | ₩44,081 | ₩44,141 | +0.14% | 100 |
|---|
| 2026.04.15 | ₩44,101 | ₩44,101 | ₩44,101 | ₩44,101 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩43,981 | ₩44,042 | ₩43,981 | ₩44,042 | +0.14% | 500 |
|---|
| 2026.04.13 | ₩43,949 | ₩43,949 | ₩43,949 | ₩43,949 | 0.00% | 200 |
|---|
| 2026.04.10 | ₩43,874 | ₩43,874 | ₩43,874 | ₩43,874 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩43,881 | ₩43,907 | ₩43,867 | ₩43,907 | +0.06% | 300 |
|---|
| 2026.04.08 | ₩43,787 | ₩43,807 | ₩43,787 | ₩43,807 | +0.05% | 1천 |
|---|
| 2026.04.07 | ₩43,453 | ₩43,584 | ₩43,453 | ₩43,584 | +0.30% | 500 |
|---|
| 2026.04.06 | ₩43,508 | ₩43,573 | ₩43,508 | ₩43,573 | +0.15% | 800 |
|---|
| 2026.04.02 | ₩43,453 | ₩43,532 | ₩43,453 | ₩43,532 | +0.18% | 1.7천 |
|---|
| 2026.04.01 | ₩43,573 | ₩43,587 | ₩43,503 | ₩43,503 | -0.16% | 5.4천 |
|---|
| 2026.03.31 | ₩43,240 | ₩43,467 | ₩43,240 | ₩43,440 | +0.46% | 3만 |
|---|
| 2026.03.30 | ₩43,159 | ₩43,159 | ₩43,159 | ₩43,159 | 0.00% | 200 |
|---|
| 2026.03.27 | ₩43,213 | ₩43,280 | ₩43,159 | ₩43,213 | 0.00% | 1.9천 |
|---|
| 2026.03.26 | ₩43,346 | ₩43,346 | ₩43,341 | ₩43,341 | -0.01% | 200 |
|---|
| 2026.03.25 | ₩43,547 | ₩43,587 | ₩43,467 | ₩43,507 | -0.09% | 6.1천 |
|---|
| 2026.03.24 | ₩43,400 | ₩43,444 | ₩43,400 | ₩43,444 | +0.10% | 200 |
|---|
| 2026.03.23 | ₩43,493 | ₩43,493 | ₩43,487 | ₩43,487 | -0.02% | 300 |
|---|
| 2026.03.20 | ₩43,427 | ₩43,427 | ₩43,306 | ₩43,373 | -0.12% | 1.9천 |
|---|
| 2026.03.19 | ₩43,386 | ₩43,507 | ₩43,386 | ₩43,503 | +0.27% | 800 |
|---|
| 2026.03.18 | ₩43,547 | ₩43,547 | ₩43,533 | ₩43,533 | -0.03% | 200 |
|---|
| 2026.03.17 | ₩43,614 | ₩43,654 | ₩43,614 | ₩43,654 | +0.09% | 100 |
|---|
| 2026.03.16 | ₩43,687 | ₩43,687 | ₩43,560 | ₩43,607 | -0.18% | 700 |
|---|
| 2026.03.13 | ₩43,513 | ₩43,513 | ₩43,513 | ₩43,513 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩43,533 | ₩43,561 | ₩43,533 | ₩43,561 | +0.06% | 200 |
|---|
| 2026.03.11 | ₩43,640 | ₩43,680 | ₩43,640 | ₩43,680 | +0.09% | 100 |
|---|
| 2026.03.10 | ₩43,707 | ₩43,708 | ₩43,627 | ₩43,708 | +0.00% | 2.9천 |
|---|
| 2026.03.09 | ₩43,560 | ₩43,724 | ₩43,560 | ₩43,724 | +0.38% | 200 |
|---|
| 2026.03.06 | ₩43,662 | ₩43,662 | ₩43,662 | ₩43,662 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩43,762 | ₩43,762 | ₩43,762 | ₩43,762 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩43,802 | ₩43,816 | ₩43,760 | ₩43,816 | +0.03% | 5천 |
|---|
| 2026.03.03 | ₩43,587 | ₩43,746 | ₩43,587 | ₩43,746 | +0.36% | 600 |
|---|
| 2026.03.02 | ₩43,774 | ₩43,826 | ₩43,760 | ₩43,826 | +0.12% | 1.6천 |
|---|
| 2026.02.27 | ₩43,734 | ₩43,819 | ₩43,734 | ₩43,819 | +0.20% | 200 |
|---|
| 2026.02.26 | ₩43,814 | ₩43,841 | ₩43,814 | ₩43,841 | +0.06% | 1.7천 |
|---|
| 2026.02.25 | ₩43,814 | ₩43,879 | ₩43,814 | ₩43,879 | +0.15% | 400 |
|---|
| 2026.02.24 | ₩43,747 | ₩43,808 | ₩43,747 | ₩43,808 | +0.14% | 300 |
|---|
| 2026.02.23 | ₩43,760 | ₩43,760 | ₩43,707 | ₩43,730 | -0.07% | 1.4만 |
|---|
| 2026.02.20 | ₩43,760 | ₩43,841 | ₩43,760 | ₩43,841 | +0.18% | 700 |
|---|
| 2026.02.19 | ₩43,734 | ₩43,758 | ₩43,694 | ₩43,758 | +0.05% | 500 |
|---|
| 2026.02.18 | ₩43,680 | ₩43,820 | ₩43,680 | ₩43,806 | +0.29% | 4.7천 |
|---|
| 2026.02.17 | ₩43,707 | ₩43,740 | ₩43,694 | ₩43,740 | +0.08% | 1천 |
|---|
| 2026.02.13 | ₩43,747 | ₩43,747 | ₩43,714 | ₩43,714 | -0.08% | 800 |
|---|
| 2026.02.12 | ₩43,827 | ₩43,827 | ₩43,700 | ₩43,700 | -0.29% | 5.9천 |
|---|
| 2026.02.11 | ₩43,787 | ₩43,841 | ₩43,787 | ₩43,834 | +0.11% | 1천 |
|---|
| 2026.02.10 | ₩43,854 | ₩43,854 | ₩43,841 | ₩43,846 | -0.02% | 700 |
|---|
| 2026.02.09 | ₩43,870 | ₩43,870 | ₩43,861 | ₩43,861 | -0.02% | 2.9천 |
|---|
| 2026.02.06 | ₩43,833 | ₩43,833 | ₩43,833 | ₩43,833 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩43,634 | ₩43,634 | ₩43,634 | ₩43,634 | 0.00% | 100 |
|---|
| 2026.02.04 | ₩43,722 | ₩43,722 | ₩43,707 | ₩43,707 | -0.03% | 900 |
|---|
| 2026.02.03 | ₩43,881 | ₩43,881 | ₩43,740 | ₩43,740 | -0.32% | 300 |
|---|
| 2026.02.02 | ₩43,800 | ₩43,839 | ₩43,800 | ₩43,839 | +0.09% | 100 |
|---|
| 2026.01.30 | ₩43,760 | ₩43,787 | ₩43,760 | ₩43,787 | +0.06% | 400 |
|---|
| 2026.01.29 | ₩43,734 | ₩43,787 | ₩43,734 | ₩43,787 | +0.12% | 8천 |
|---|
| 2026.01.28 | ₩43,800 | ₩43,820 | ₩43,800 | ₩43,820 | +0.05% | 6천 |
|---|
| 2026.01.27 | ₩43,800 | ₩43,834 | ₩43,800 | ₩43,834 | +0.08% | 2.8천 |
|---|
| 2026.01.26 | ₩43,800 | ₩43,800 | ₩43,794 | ₩43,794 | -0.02% | 3.4천 |
|---|
| 2026.01.23 | ₩43,756 | ₩43,756 | ₩43,756 | ₩43,756 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩43,740 | ₩43,740 | ₩43,740 | ₩43,740 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩43,600 | ₩43,686 | ₩43,600 | ₩43,686 | +0.20% | 900 |
|---|
| 2026.01.20 | ₩43,600 | ₩43,600 | ₩43,575 | ₩43,580 | -0.05% | 1.2천 |
|---|
| 2026.01.16 | ₩43,774 | ₩43,774 | ₩43,747 | ₩43,767 | -0.02% | 1.2만 |
|---|
| 2026.01.15 | ₩43,754 | ₩43,754 | ₩43,754 | ₩43,754 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩43,694 | ₩43,734 | ₩43,654 | ₩43,734 | +0.09% | 700 |
|---|
| 2026.01.13 | ₩43,767 | ₩43,767 | ₩43,767 | ₩43,767 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩43,734 | ₩43,760 | ₩43,734 | ₩43,754 | +0.05% | 6.3천 |
|---|
| 2026.01.09 | ₩43,747 | ₩43,767 | ₩43,747 | ₩43,767 | +0.05% | 300 |
|---|
| 2026.01.08 | ₩43,707 | ₩43,707 | ₩43,707 | ₩43,707 | 0.00% | 0 |
|---|
| 2026.01.07 | ₩43,740 | ₩43,740 | ₩43,687 | ₩43,702 | -0.09% | 1.6천 |
|---|
| 2026.01.06 | ₩43,734 | ₩43,734 | ₩43,667 | ₩43,734 | 0.00% | 3천 |
|---|
| 2026.01.05 | ₩43,667 | ₩43,694 | ₩43,667 | ₩43,684 | +0.04% | 500 |
|---|
| 2026.01.02 | ₩43,614 | ₩43,630 | ₩43,614 | ₩43,630 | +0.04% | 1.6천 |
|---|
| 2025.12.31 | ₩43,627 | ₩43,647 | ₩43,608 | ₩43,608 | -0.04% | 1.7천 |
|---|
| 2025.12.30 | ₩43,627 | ₩43,660 | ₩43,627 | ₩43,660 | +0.08% | 2.9천 |
|---|
| 2025.12.29 | ₩43,660 | ₩43,694 | ₩43,658 | ₩43,658 | -0.01% | 3.3천 |
|---|
| 2025.12.26 | ₩43,674 | ₩43,674 | ₩43,674 | ₩43,674 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩43,659 | ₩43,659 | ₩43,659 | ₩43,659 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩43,615 | ₩43,627 | ₩43,615 | ₩43,627 | +0.03% | 200 |
|---|
| 2025.12.22 | ₩43,533 | ₩43,593 | ₩43,533 | ₩43,593 | +0.14% | 1.7천 |
|---|
| 2025.12.19 | ₩43,533 | ₩43,560 | ₩43,533 | ₩43,560 | +0.06% | 1.1천 |
|---|
| 2025.12.18 | ₩43,427 | ₩43,453 | ₩43,424 | ₩43,424 | -0.01% | 1.2천 |
|---|
| 2025.12.17 | ₩43,427 | ₩43,427 | ₩43,333 | ₩43,344 | -0.19% | 4.2천 |
|---|
| 2025.12.16 | ₩43,469 | ₩43,469 | ₩43,427 | ₩43,445 | -0.06% | 1.8천 |
|---|
| 2025.12.15 | ₩43,413 | ₩43,440 | ₩43,413 | ₩43,440 | +0.06% | 800 |
|---|
| 2025.12.12 | ₩43,413 | ₩43,440 | ₩43,413 | ₩43,440 | +0.06% | 600 |
|---|
| 2025.12.11 | ₩43,500 | ₩43,520 | ₩43,500 | ₩43,504 | +0.01% | 1.2천 |
|---|
| 2025.12.10 | ₩43,440 | ₩43,520 | ₩43,427 | ₩43,484 | +0.10% | 3.3천 |
|---|
| 2025.12.09 | ₩43,440 | ₩43,453 | ₩43,425 | ₩43,427 | -0.03% | 800 |
|---|
| 2025.12.08 | ₩43,453 | ₩43,453 | ₩43,420 | ₩43,420 | -0.08% | 8.5천 |
|---|
| 2025.12.05 | ₩43,441 | ₩43,441 | ₩43,441 | ₩43,441 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩43,413 | ₩43,427 | ₩43,386 | ₩43,420 | +0.02% | 4.1천 |
|---|
| 2025.12.03 | ₩43,374 | ₩43,447 | ₩43,373 | ₩43,417 | +0.10% | 1.3만 |
|---|
| 2025.12.02 | ₩43,373 | ₩43,391 | ₩43,333 | ₩43,391 | +0.04% | 3.5천 |
|---|
| 2025.12.01 | ₩43,345 | ₩43,393 | ₩43,333 | ₩43,337 | -0.02% | 7.4천 |
|---|
| 2025.11.28 | ₩43,386 | ₩43,409 | ₩43,333 | ₩43,409 | +0.05% | 3.5천 |
|---|
| 2025.11.26 | ₩43,320 | ₩43,349 | ₩43,320 | ₩43,349 | +0.07% | 2.3천 |
|---|
| 2025.11.25 | ₩43,159 | ₩43,293 | ₩43,159 | ₩43,276 | +0.27% | 8.7천 |
|---|
| 2025.11.24 | ₩43,139 | ₩43,200 | ₩43,113 | ₩43,200 | +0.14% | 4.2천 |
|---|
| 2025.11.21 | ₩43,006 | ₩43,085 | ₩42,959 | ₩43,039 | +0.08% | 1만 |
|---|
| 2025.11.20 | ₩43,386 | ₩43,386 | ₩42,946 | ₩42,946 | -1.02% | 9.5천 |
|---|
| 2025.11.19 | ₩43,079 | ₩43,146 | ₩43,058 | ₩43,058 | -0.05% | 2.9천 |
|---|
| 2025.11.18 | ₩43,093 | ₩43,099 | ₩42,999 | ₩43,041 | -0.12% | 1.1만 |
|---|
| 2025.11.17 | ₩43,186 | ₩43,186 | ₩43,066 | ₩43,097 | -0.21% | 8천 |
|---|
| 2025.11.14 | ₩43,200 | ₩43,266 | ₩43,200 | ₩43,226 | +0.06% | 7.3천 |
|---|
| 2025.11.13 | ₩43,293 | ₩43,293 | ₩43,200 | ₩43,200 | -0.22% | 2.6천 |
|---|
| 2025.11.12 | ₩43,427 | ₩43,427 | ₩43,354 | ₩43,360 | -0.15% | 3.4천 |
|---|
| 2025.11.11 | ₩43,317 | ₩43,366 | ₩43,280 | ₩43,354 | +0.09% | 2.5천 |
|---|
| 2025.11.10 | ₩43,326 | ₩43,341 | ₩43,326 | ₩43,341 | +0.03% | 800 |
|---|
| 2025.11.07 | ₩43,253 | ₩43,253 | ₩43,114 | ₩43,217 | -0.08% | 2.9만 |
|---|
| 2025.11.06 | ₩43,226 | ₩43,240 | ₩43,213 | ₩43,213 | -0.03% | 1.6만 |
|---|
| 2025.11.05 | ₩43,253 | ₩43,306 | ₩43,226 | ₩43,297 | +0.10% | 4.6만 |
|---|
| 2025.11.04 | ₩43,240 | ₩43,293 | ₩43,240 | ₩43,260 | +0.05% | 4.5천 |
|---|
| 2025.11.03 | ₩43,266 | ₩43,400 | ₩43,266 | ₩43,332 | +0.15% | 1.4만 |
|---|
| 2025.10.31 | ₩43,386 | ₩43,386 | ₩43,306 | ₩43,328 | -0.14% | 5천 |
|---|
| 2025.10.30 | ₩43,306 | ₩43,386 | ₩43,306 | ₩43,312 | +0.01% | 1.4만 |
|---|
| 2025.10.29 | ₩43,413 | ₩43,493 | ₩43,306 | ₩43,340 | -0.17% | 5.9천 |
|---|
| 2025.10.28 | ₩43,386 | ₩43,480 | ₩43,346 | ₩43,453 | +0.15% | 2.1만 |
|---|
| 2025.10.27 | ₩43,493 | ₩43,493 | ₩43,333 | ₩43,400 | -0.21% | 5.3천 |
|---|
| 2025.10.24 | ₩43,320 | ₩43,400 | ₩43,253 | ₩43,320 | 0.00% | 3.5만 |
|---|
| 2025.10.23 | ₩43,200 | ₩43,305 | ₩43,200 | ₩43,248 | +0.11% | 1.5만 |
|---|
| 2025.10.22 | ₩43,306 | ₩43,320 | ₩43,066 | ₩43,193 | -0.26% | 5.7만 |
|---|
| 2025.10.21 | ₩43,240 | ₩43,306 | ₩43,226 | ₩43,260 | +0.05% | 1.3만 |
|---|
| 2025.10.20 | ₩43,266 | ₩43,306 | ₩43,200 | ₩43,253 | -0.03% | 5.1만 |
|---|
| 2025.10.17 | ₩43,133 | ₩43,161 | ₩43,106 | ₩43,133 | 0.00% | 2.1만 |
|---|
| 2025.10.16 | ₩43,133 | ₩43,150 | ₩43,099 | ₩43,119 | -0.03% | 1.2만 |
|---|
| 2025.10.15 | ₩43,121 | ₩43,146 | ₩43,059 | ₩43,093 | -0.07% | 2.9천 |
|---|
| 2025.10.14 | ₩43,079 | ₩43,079 | ₩43,079 | ₩43,079 | 0.00% | 5.2천 |
|---|
| 2025.10.13 | ₩43,106 | ₩43,106 | ₩43,066 | ₩43,079 | -0.06% | 900 |
|---|
| 2025.10.10 | ₩43,015 | ₩43,015 | ₩43,015 | ₩43,015 | 0.00% | 400 |
|---|