시장 데이터를 불러오는 중
전체 종목
FT Vest Nasdaq-100 Buffer ETF - December 과거 주가
FT Vest Nasdaq-100 Buffer ETF - December · QDEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Nasdaq-100 Buffer ETF - December · QDEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,635 | ₩49,760 | ₩49,628 | ₩49,708 | +0.15% | 8천 |
| 2026.10.08 | ₩49,628 | ₩49,722 | ₩49,500 | ₩49,534 | -0.19% | 4.8천 |
| 2026.10.07 | ₩49,628 | ₩49,788 | ₩49,628 | ₩49,742 | +0.23% | 7.9천 |
| 2026.10.06 | ₩49,742 | ₩49,829 | ₩49,735 | ₩49,762 | +0.04% | 6.7천 |
| 2026.10.05 | ₩49,588 | ₩49,655 | ₩49,588 | ₩49,641 | +0.11% | 4.6천 |
| 2026.10.02 | ₩49,508 | ₩49,548 | ₩49,455 | ₩49,528 | +0.04% | 8.4천 |
| 2026.10.01 | ₩49,334 | ₩49,347 | ₩49,207 | ₩49,334 | 0.00% | 25.3만 |
| 2026.09.30 | ₩49,322 | ₩49,401 | ₩49,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,347 |
| +0.05% |
| 5.3천 |
| 2026.09.29 | ₩49,217 | ₩49,294 | ₩49,173 | ₩49,213 | -0.01% | 1.8만 |
|---|
| 2026.09.28 | ₩49,221 | ₩49,280 | ₩49,120 | ₩49,200 | -0.04% | 5.2천 |
|---|
| 2026.09.25 | ₩49,336 | ₩49,360 | ₩49,173 | ₩49,307 | -0.06% | 1.4만 |
|---|
| 2026.09.24 | ₩49,026 | ₩49,267 | ₩49,026 | ₩49,213 | +0.38% | 1.9만 |
|---|
| 2026.09.23 | ₩49,294 | ₩49,294 | ₩49,173 | ₩49,267 | -0.05% | 4.5만 |
|---|
| 2026.09.22 | ₩49,300 | ₩49,360 | ₩49,280 | ₩49,320 | +0.04% | 5.2만 |
|---|
| 2026.09.21 | ₩49,013 | ₩49,227 | ₩49,013 | ₩49,213 | +0.41% | 6.1만 |
|---|
| 2026.09.18 | ₩48,638 | ₩48,745 | ₩48,157 | ₩48,157 | -0.99% | 82.3만 |
|---|
| 2026.09.17 | ₩48,558 | ₩48,652 | ₩48,551 | ₩48,638 | +0.17% | 9.4천 |
|---|
| 2026.09.16 | ₩48,400 | ₩48,424 | ₩48,110 | ₩48,181 | -0.45% | 9.8천 |
|---|
| 2026.09.15 | ₩48,224 | ₩48,251 | ₩48,170 | ₩48,190 | -0.07% | 7.1천 |
|---|
| 2026.09.14 | ₩48,090 | ₩48,398 | ₩48,090 | ₩48,291 | +0.42% | 1.1만 |
|---|
| 2026.09.11 | ₩48,498 | ₩48,511 | ₩48,451 | ₩48,451 | -0.10% | 1.6만 |
|---|
| 2026.09.10 | ₩48,197 | ₩48,271 | ₩48,170 | ₩48,170 | -0.06% | 1.2만 |
|---|
| 2026.09.09 | ₩48,438 | ₩48,451 | ₩48,357 | ₩48,411 | -0.06% | 1.2만 |
|---|
| 2026.09.08 | ₩48,545 | ₩48,558 | ₩48,451 | ₩48,491 | -0.11% | 1.8만 |
|---|
| 2026.09.04 | ₩48,592 | ₩48,605 | ₩48,478 | ₩48,539 | -0.11% | 1.2만 |
|---|
| 2026.09.03 | ₩48,311 | ₩48,505 | ₩48,311 | ₩48,498 | +0.39% | 1.2천 |
|---|
| 2026.09.02 | ₩48,197 | ₩48,257 | ₩48,197 | ₩48,257 | +0.12% | 7.3천 |
|---|
| 2026.09.01 | ₩48,103 | ₩48,304 | ₩48,103 | ₩48,181 | +0.16% | 5.3천 |
|---|
| 2026.08.31 | ₩48,304 | ₩48,444 | ₩48,304 | ₩48,438 | +0.28% | 1.4만 |
|---|
| 2026.08.28 | ₩48,384 | ₩48,478 | ₩48,305 | ₩48,344 | -0.08% | 6.3천 |
|---|
| 2026.08.27 | ₩48,317 | ₩48,438 | ₩48,304 | ₩48,438 | +0.25% | 2.4만 |
|---|
| 2026.08.26 | ₩47,970 | ₩48,184 | ₩47,970 | ₩48,150 | +0.38% | 13.5만 |
|---|
| 2026.08.25 | ₩48,083 | ₩48,110 | ₩48,037 | ₩48,103 | +0.04% | 9.8천 |
|---|
| 2026.08.24 | ₩47,836 | ₩48,063 | ₩47,836 | ₩47,970 | +0.28% | 1만 |
|---|
| 2026.08.21 | ₩48,063 | ₩48,150 | ₩48,037 | ₩48,077 | +0.03% | 8.7천 |
|---|
| 2026.08.20 | ₩48,043 | ₩48,130 | ₩47,956 | ₩47,970 | -0.15% | 5.6천 |
|---|
| 2026.08.19 | ₩48,023 | ₩48,224 | ₩48,023 | ₩48,144 | +0.25% | 1.7만 |
|---|
| 2026.08.18 | ₩48,157 | ₩48,210 | ₩48,144 | ₩48,158 | +0.00% | 1.2만 |
|---|
| 2026.08.17 | ₩48,464 | ₩48,531 | ₩48,411 | ₩48,411 | -0.11% | 9.7천 |
|---|
| 2026.08.14 | ₩48,585 | ₩48,585 | ₩48,344 | ₩48,424 | -0.33% | 6.8천 |
|---|
| 2026.08.13 | ₩48,197 | ₩48,438 | ₩48,197 | ₩48,418 | +0.46% | 5.6천 |
|---|
| 2026.08.12 | ₩48,157 | ₩48,237 | ₩48,157 | ₩48,210 | +0.11% | 8.5천 |
|---|
| 2026.08.11 | ₩48,079 | ₩48,123 | ₩48,023 | ₩48,090 | +0.02% | 1.8만 |
|---|
| 2026.08.10 | ₩48,103 | ₩48,177 | ₩48,063 | ₩48,097 | -0.01% | 21만 |
|---|
| 2026.08.07 | ₩48,023 | ₩48,117 | ₩47,970 | ₩48,117 | +0.19% | 8.7천 |
|---|
| 2026.08.06 | ₩47,675 | ₩47,930 | ₩47,675 | ₩47,836 | +0.34% | 1.8만 |
|---|
| 2026.08.05 | ₩47,956 | ₩48,010 | ₩47,942 | ₩47,948 | -0.02% | 3.6천 |
|---|
| 2026.08.04 | ₩47,716 | ₩47,943 | ₩47,702 | ₩47,889 | +0.36% | 2.2만 |
|---|
| 2026.08.03 | ₩46,993 | ₩47,435 | ₩46,993 | ₩47,384 | +0.83% | 1.1만 |
|---|
| 2026.07.31 | ₩46,993 | ₩47,020 | ₩46,651 | ₩47,020 | +0.06% | 2.7만 |
|---|
| 2026.07.30 | ₩46,646 | ₩46,826 | ₩46,592 | ₩46,779 | +0.29% | 1.2만 |
|---|
| 2026.07.29 | ₩46,298 | ₩46,565 | ₩46,004 | ₩46,004 | -0.64% | 1만 |
|---|
| 2026.07.28 | ₩46,485 | ₩46,619 | ₩46,291 | ₩46,544 | +0.13% | 8.3만 |
|---|
| 2026.07.27 | ₩46,525 | ₩46,686 | ₩46,485 | ₩46,646 | +0.26% | 5.8만 |
|---|
| 2026.07.24 | ₩46,820 | ₩46,967 | ₩46,632 | ₩46,659 | -0.34% | 10.7만 |
|---|
| 2026.07.23 | ₩46,940 | ₩47,060 | ₩46,779 | ₩46,873 | -0.14% | 7.8만 |
|---|
| 2026.07.22 | ₩47,415 | ₩47,424 | ₩47,381 | ₩47,395 | -0.04% | 7.8천 |
|---|
| 2026.07.21 | ₩47,248 | ₩47,448 | ₩47,248 | ₩47,435 | +0.40% | 1.1만 |
|---|
| 2026.07.20 | ₩47,141 | ₩47,274 | ₩47,040 | ₩47,040 | -0.21% | 7.4천 |
|---|
| 2026.07.17 | ₩46,726 | ₩47,100 | ₩46,726 | ₩47,007 | +0.60% | 3.6천 |
|---|
| 2026.07.16 | ₩47,395 | ₩47,448 | ₩47,234 | ₩47,269 | -0.27% | 1.5만 |
|---|
| 2026.07.15 | ₩47,609 | ₩47,609 | ₩47,355 | ₩47,568 | -0.08% | 1.4만 |
|---|
| 2026.07.14 | ₩47,542 | ₩47,635 | ₩47,488 | ₩47,609 | +0.14% | 9.3천 |
|---|
| 2026.07.13 | ₩47,388 | ₩47,508 | ₩47,274 | ₩47,369 | -0.04% | 1.5만 |
|---|
| 2026.07.10 | ₩47,542 | ₩47,716 | ₩47,542 | ₩47,696 | +0.32% | 7.1천 |
|---|
| 2026.07.09 | ₩47,508 | ₩47,542 | ₩47,441 | ₩47,528 | +0.04% | 6.5천 |
|---|
| 2026.07.08 | ₩47,127 | ₩47,239 | ₩46,969 | ₩47,239 | +0.24% | 4.5천 |
|---|
| 2026.07.07 | ₩47,194 | ₩47,301 | ₩47,047 | ₩47,161 | -0.07% | 1.4만 |
|---|
| 2026.07.06 | ₩47,421 | ₩47,568 | ₩47,421 | ₩47,502 | +0.17% | 2만 |
|---|
| 2026.07.02 | ₩47,528 | ₩47,563 | ₩47,060 | ₩47,154 | -0.79% | 1.5만 |
|---|
| 2026.07.01 | ₩47,408 | ₩47,622 | ₩47,408 | ₩47,479 | +0.15% | 3만 |
|---|
| 2026.06.30 | ₩47,546 | ₩47,702 | ₩47,488 | ₩47,622 | +0.16% | 1.6만 |
|---|
| 2026.06.29 | ₩47,107 | ₩47,388 | ₩46,953 | ₩47,383 | +0.58% | 1.1만 |
|---|
| 2026.06.26 | ₩46,806 | ₩47,094 | ₩46,806 | ₩46,947 | +0.30% | 1만 |
|---|
| 2026.06.25 | ₩47,355 | ₩47,355 | ₩46,833 | ₩47,074 | -0.59% | 3.4만 |
|---|
| 2026.06.24 | ₩47,047 | ₩47,154 | ₩46,793 | ₩46,927 | -0.26% | 31.1만 |
|---|
| 2026.06.23 | ₩47,154 | ₩47,181 | ₩46,928 | ₩46,967 | -0.40% | 2.7만 |
|---|
| 2026.06.22 | ₩47,649 | ₩47,702 | ₩47,502 | ₩47,555 | -0.20% | 2.2만 |
|---|
| 2026.06.18 | ₩47,488 | ₩47,675 | ₩47,488 | ₩47,582 | +0.20% | 1.3만 |
|---|
| 2026.06.17 | ₩47,461 | ₩47,528 | ₩47,261 | ₩47,261 | -0.42% | 4.8천 |
|---|
| 2026.06.16 | ₩47,708 | ₩47,729 | ₩47,475 | ₩47,475 | -0.49% | 9.6천 |
|---|
| 2026.06.15 | ₩47,729 | ₩47,796 | ₩47,675 | ₩47,756 | +0.06% | 1.8만 |
|---|
| 2026.06.12 | ₩47,127 | ₩47,207 | ₩46,976 | ₩47,181 | +0.11% | 8.9천 |
|---|
| 2026.06.11 | ₩46,499 | ₩47,047 | ₩46,499 | ₩47,007 | +1.09% | 1.2만 |
|---|
| 2026.06.10 | ₩46,606 | ₩46,900 | ₩46,365 | ₩46,445 | -0.34% | 1.1만 |
|---|
| 2026.06.09 | ₩47,221 | ₩47,248 | ₩46,271 | ₩46,841 | -0.80% | 3.7만 |
|---|
| 2026.06.08 | ₩47,234 | ₩47,234 | ₩47,100 | ₩47,100 | -0.28% | 1만 |
|---|
| 2026.06.05 | ₩47,381 | ₩47,381 | ₩46,813 | ₩46,846 | -1.13% | 1만 |
|---|
| 2026.06.04 | ₩47,649 | ₩47,736 | ₩47,555 | ₩47,649 | 0.00% | 1.8만 |
|---|
| 2026.06.03 | ₩47,689 | ₩47,756 | ₩47,662 | ₩47,662 | -0.06% | 1.7만 |
|---|
| 2026.06.02 | ₩47,729 | ₩47,753 | ₩47,702 | ₩47,716 | -0.03% | 1.7만 |
|---|
| 2026.06.01 | ₩47,675 | ₩47,762 | ₩47,675 | ₩47,702 | +0.06% | 1.3만 |
|---|
| 2026.05.29 | ₩47,649 | ₩47,720 | ₩47,582 | ₩47,662 | +0.03% | 4.1만 |
|---|
| 2026.05.28 | ₩47,515 | ₩47,655 | ₩47,502 | ₩47,595 | +0.17% | 1.3만 |
|---|
| 2026.05.27 | ₩47,448 | ₩47,475 | ₩47,328 | ₩47,468 | +0.04% | 2.1만 |
|---|
| 2026.05.26 | ₩47,428 | ₩47,491 | ₩47,408 | ₩47,475 | +0.10% | 1.2만 |
|---|
| 2026.05.22 | ₩47,261 | ₩47,352 | ₩47,221 | ₩47,221 | -0.08% | 6.6천 |
|---|
| 2026.05.21 | ₩47,087 | ₩47,248 | ₩47,028 | ₩47,154 | +0.14% | 1.2만 |
|---|
| 2026.05.20 | ₩47,020 | ₩47,154 | ₩46,886 | ₩47,100 | +0.17% | 1.6만 |
|---|
| 2026.05.19 | ₩46,873 | ₩46,932 | ₩46,713 | ₩46,886 | +0.03% | 1만 |
|---|
| 2026.05.18 | ₩46,900 | ₩47,007 | ₩46,779 | ₩46,953 | +0.11% | 2만 |
|---|
| 2026.05.15 | ₩46,853 | ₩47,034 | ₩46,820 | ₩46,900 | +0.10% | 2.8만 |
|---|
| 2026.05.14 | ₩47,087 | ₩47,181 | ₩47,020 | ₩47,114 | +0.06% | 2만 |
|---|
| 2026.05.13 | ₩47,020 | ₩47,060 | ₩46,912 | ₩47,060 | +0.09% | 1.9만 |
|---|
| 2026.05.12 | ₩46,860 | ₩46,924 | ₩46,667 | ₩46,913 | +0.11% | 29.2만 |
|---|
| 2026.05.11 | ₩46,953 | ₩47,087 | ₩46,953 | ₩47,007 | +0.11% | 3.5만 |
|---|
| 2026.05.08 | ₩46,672 | ₩46,995 | ₩46,672 | ₩46,995 | +0.69% | 1.1만 |
|---|
| 2026.05.07 | ₩46,606 | ₩46,766 | ₩46,579 | ₩46,646 | +0.09% | 1.2만 |
|---|
| 2026.05.06 | ₩46,445 | ₩46,631 | ₩46,445 | ₩46,631 | +0.40% | 6.7만 |
|---|
| 2026.05.05 | ₩46,245 | ₩46,338 | ₩46,245 | ₩46,291 | +0.10% | 2.9만 |
|---|
| 2026.05.04 | ₩46,031 | ₩46,124 | ₩45,946 | ₩46,084 | +0.12% | 1만 |
|---|
| 2026.05.01 | ₩45,950 | ₩46,151 | ₩45,950 | ₩46,084 | +0.29% | 8.2천 |
|---|
| 2026.04.30 | ₩45,576 | ₩45,937 | ₩45,496 | ₩45,937 | +0.79% | 5.4만 |
|---|
| 2026.04.29 | ₩45,496 | ₩45,643 | ₩45,476 | ₩45,603 | +0.24% | 7.7천 |
|---|
| 2026.04.28 | ₩45,402 | ₩45,589 | ₩45,395 | ₩45,509 | +0.24% | 1.2만 |
|---|
| 2026.04.27 | ₩45,710 | ₩45,743 | ₩45,584 | ₩45,743 | +0.07% | 1.4만 |
|---|
| 2026.04.24 | ₩45,482 | ₩45,703 | ₩45,482 | ₩45,703 | +0.49% | 1.7만 |
|---|
| 2026.04.23 | ₩45,282 | ₩45,382 | ₩45,108 | ₩45,242 | -0.09% | 2만 |
|---|
| 2026.04.22 | ₩45,255 | ₩45,397 | ₩45,255 | ₩45,397 | +0.31% | 1.3만 |
|---|
| 2026.04.21 | ₩45,135 | ₩45,195 | ₩44,961 | ₩45,028 | -0.24% | 1.2만 |
|---|
| 2026.04.20 | ₩45,121 | ₩45,121 | ₩44,929 | ₩45,081 | -0.09% | 1.2만 |
|---|
| 2026.04.17 | ₩45,016 | ₩45,228 | ₩45,016 | ₩45,143 | +0.28% | 2만 |
|---|
| 2026.04.16 | ₩44,709 | ₩44,879 | ₩44,693 | ₩44,820 | +0.25% | 1.4만 |
|---|
| 2026.04.15 | ₩44,466 | ₩44,760 | ₩44,446 | ₩44,760 | +0.66% | 9.8천 |
|---|
| 2026.04.14 | ₩44,132 | ₩44,426 | ₩44,132 | ₩44,426 | +0.67% | 2.6만 |
|---|
| 2026.04.13 | ₩43,590 | ₩43,984 | ₩43,590 | ₩43,984 | +0.91% | 4.2만 |
|---|
| 2026.04.10 | ₩43,730 | ₩43,770 | ₩43,597 | ₩43,677 | -0.12% | 2.2만 |
|---|
| 2026.04.09 | ₩43,383 | ₩43,650 | ₩43,276 | ₩43,650 | +0.62% | 5.2만 |
|---|
| 2026.04.08 | ₩43,396 | ₩43,476 | ₩43,234 | ₩43,409 | +0.03% | 6만 |
|---|
| 2026.04.07 | ₩42,326 | ₩42,473 | ₩42,008 | ₩42,473 | +0.35% | 1.6만 |
|---|
| 2026.04.06 | ₩42,406 | ₩42,580 | ₩42,406 | ₩42,567 | +0.38% | 1.8만 |
|---|
| 2026.04.02 | ₩41,751 | ₩42,380 | ₩41,671 | ₩42,380 | +1.51% | 1.2만 |
|---|
| 2026.04.01 | ₩42,152 | ₩42,487 | ₩42,152 | ₩42,246 | +0.22% | 3만 |
|---|
| 2026.03.31 | ₩41,323 | ₩42,072 | ₩41,296 | ₩42,072 | +1.81% | 2.1만 |
|---|
| 2026.03.30 | ₩41,243 | ₩41,327 | ₩40,806 | ₩40,949 | -0.71% | 2.3만 |
|---|
| 2026.03.27 | ₩41,577 | ₩41,577 | ₩41,149 | ₩41,256 | -0.77% | 2.5만 |
|---|
| 2026.03.26 | ₩42,206 | ₩42,233 | ₩41,765 | ₩41,765 | -1.05% | 5.8만 |
|---|
| 2026.03.25 | ₩42,487 | ₩42,580 | ₩42,393 | ₩42,447 | -0.09% | 11.8만 |
|---|
| 2026.03.24 | ₩42,273 | ₩42,380 | ₩42,139 | ₩42,246 | -0.06% | 17.1만 |
|---|
| 2026.03.23 | ₩42,634 | ₩42,767 | ₩42,366 | ₩42,500 | -0.31% | 2.1만 |
|---|
| 2026.03.20 | ₩42,433 | ₩42,433 | ₩41,948 | ₩42,059 | -0.88% | 2.1만 |
|---|
| 2026.03.19 | ₩42,400 | ₩42,687 | ₩42,366 | ₩42,674 | +0.65% | 8.4만 |
|---|
| 2026.03.18 | ₩43,048 | ₩43,055 | ₩42,727 | ₩42,727 | -0.75% | 4.1만 |
|---|
| 2026.03.17 | ₩43,195 | ₩43,206 | ₩43,060 | ₩43,169 | -0.06% | 2.6만 |
|---|
| 2026.03.16 | ₩42,941 | ₩43,048 | ₩42,915 | ₩42,995 | +0.12% | 9.2만 |
|---|
| 2026.03.13 | ₩42,874 | ₩43,102 | ₩42,554 | ₩42,620 | -0.59% | 3만 |
|---|
| 2026.03.12 | ₩42,888 | ₩42,995 | ₩42,727 | ₩42,821 | -0.16% | 2.6만 |
|---|
| 2026.03.11 | ₩43,343 | ₩43,463 | ₩43,182 | ₩43,343 | 0.00% | 4.8만 |
|---|
| 2026.03.10 | ₩43,262 | ₩43,555 | ₩43,222 | ₩43,302 | +0.09% | 3만 |
|---|
| 2026.03.09 | ₩42,580 | ₩43,289 | ₩42,540 | ₩43,249 | +1.57% | 1.6만 |
|---|
| 2026.03.06 | ₩43,008 | ₩43,209 | ₩42,861 | ₩42,861 | -0.34% | 2.9만 |
|---|
| 2026.03.05 | ₩43,262 | ₩43,463 | ₩43,042 | ₩43,369 | +0.25% | 2.5만 |
|---|
| 2026.03.04 | ₩43,209 | ₩43,557 | ₩43,149 | ₩43,490 | +0.65% | 2.2만 |
|---|
| 2026.03.03 | ₩42,741 | ₩43,102 | ₩42,567 | ₩43,022 | +0.66% | 4만 |
|---|
| 2026.03.02 | ₩43,035 | ₩43,409 | ₩43,035 | ₩43,329 | +0.68% | 3.2만 |
|---|
| 2026.02.27 | ₩43,008 | ₩43,329 | ₩43,008 | ₩43,262 | +0.59% | 5.2만 |
|---|
| 2026.02.26 | ₩43,597 | ₩43,597 | ₩43,129 | ₩43,396 | -0.46% | 6.8만 |
|---|
| 2026.02.25 | ₩43,396 | ₩43,690 | ₩43,396 | ₩43,690 | +0.68% | 10.8만 |
|---|
| 2026.02.24 | ₩43,075 | ₩43,336 | ₩42,928 | ₩43,302 | +0.53% | 20.6만 |
|---|
| 2026.02.23 | ₩43,209 | ₩43,209 | ₩42,888 | ₩43,008 | -0.46% | 6.6만 |
|---|
| 2026.02.20 | ₩43,022 | ₩43,367 | ₩43,022 | ₩43,277 | +0.59% | 2.5만 |
|---|
| 2026.02.19 | ₩43,035 | ₩43,155 | ₩42,928 | ₩43,022 | -0.03% | 14만 |
|---|
| 2026.02.18 | ₩43,008 | ₩43,369 | ₩42,995 | ₩43,155 | +0.34% | 4.1만 |
|---|
| 2026.02.17 | ₩42,821 | ₩43,048 | ₩42,620 | ₩42,932 | +0.26% | 4.6만 |
|---|
| 2026.02.13 | ₩42,848 | ₩43,182 | ₩42,848 | ₩42,941 | +0.22% | 5.4만 |
|---|
| 2026.02.12 | ₩43,637 | ₩43,637 | ₩42,908 | ₩42,981 | -1.50% | 3.4만 |
|---|
| 2026.02.11 | ₩43,583 | ₩43,623 | ₩43,310 | ₩43,570 | -0.03% | 3만 |
|---|
| 2026.02.10 | ₩43,623 | ₩43,650 | ₩43,442 | ₩43,442 | -0.42% | 4.6만 |
|---|
| 2026.02.09 | ₩43,276 | ₩43,642 | ₩43,276 | ₩43,610 | +0.77% | 6.8만 |
|---|
| 2026.02.06 | ₩42,901 | ₩43,396 | ₩42,821 | ₩43,396 | +1.15% | 4만 |
|---|
| 2026.02.05 | ₩42,767 | ₩43,075 | ₩42,670 | ₩42,794 | +0.06% | 4.2만 |
|---|
| 2026.02.04 | ₩43,444 | ₩43,530 | ₩42,888 | ₩43,155 | -0.66% | 7.8만 |
|---|
| 2026.02.03 | ₩44,038 | ₩44,038 | ₩43,369 | ₩43,650 | -0.88% | 3.3만 |
|---|
| 2026.02.02 | ₩43,704 | ₩44,105 | ₩43,704 | ₩44,051 | +0.80% | 2.2만 |
|---|
| 2026.01.30 | ₩43,984 | ₩44,239 | ₩43,717 | ₩43,851 | -0.30% | 5.8만 |
|---|
| 2026.01.29 | ₩44,198 | ₩44,212 | ₩43,650 | ₩44,185 | -0.03% | 3.9만 |
|---|
| 2026.01.28 | ₩44,412 | ₩44,412 | ₩44,194 | ₩44,305 | -0.24% | 2.5만 |
|---|
| 2026.01.27 | ₩44,172 | ₩44,279 | ₩44,105 | ₩44,239 | +0.15% | 6.7만 |
|---|
| 2026.01.26 | ₩43,971 | ₩44,118 | ₩43,919 | ₩44,025 | +0.12% | 18.8만 |
|---|
| 2026.01.23 | ₩43,797 | ₩44,025 | ₩43,797 | ₩43,931 | +0.31% | 3.1만 |
|---|
| 2026.01.22 | ₩43,891 | ₩43,931 | ₩43,704 | ₩43,784 | -0.24% | 8.3만 |
|---|
| 2026.01.21 | ₩43,249 | ₩43,797 | ₩43,222 | ₩43,623 | +0.87% | 5.2만 |
|---|
| 2026.01.20 | ₩43,309 | ₩43,490 | ₩43,135 | ₩43,236 | -0.17% | 2.1만 |
|---|
| 2026.01.16 | ₩43,918 | ₩43,918 | ₩43,690 | ₩43,757 | -0.37% | 4.7만 |
|---|
| 2026.01.15 | ₩44,065 | ₩44,065 | ₩43,690 | ₩43,824 | -0.55% | 6.5만 |
|---|
| 2026.01.14 | ₩43,837 | ₩43,998 | ₩43,478 | ₩43,797 | -0.09% | 4.8만 |
|---|
| 2026.01.13 | ₩44,025 | ₩44,078 | ₩43,877 | ₩44,011 | -0.03% | 4.7만 |
|---|
| 2026.01.12 | ₩43,837 | ₩44,091 | ₩43,770 | ₩44,025 | +0.43% | 2.5만 |
|---|
| 2026.01.09 | ₩43,730 | ₩44,265 | ₩43,677 | ₩43,978 | +0.57% | 9.3만 |
|---|
| 2026.01.08 | ₩43,837 | ₩43,837 | ₩43,597 | ₩43,811 | -0.06% | 20.3만 |
|---|
| 2026.01.07 | ₩43,804 | ₩44,225 | ₩43,804 | ₩43,891 | +0.20% | 22.5만 |
|---|
| 2026.01.06 | ₩43,650 | ₩44,332 | ₩43,610 | ₩43,877 | +0.52% | 31.1만 |
|---|
| 2026.01.05 | ₩43,623 | ₩44,432 | ₩43,610 | ₩43,637 | +0.03% | 5.3만 |
|---|
| 2026.01.02 | ₩43,697 | ₩43,791 | ₩43,290 | ₩43,415 | -0.65% | 2.9만 |
|---|
| 2025.12.31 | ₩43,757 | ₩43,757 | ₩43,503 | ₩43,503 | -0.58% | 6.9만 |
|---|
| 2025.12.30 | ₩43,623 | ₩43,808 | ₩43,623 | ₩43,690 | +0.15% | 6.3만 |
|---|
| 2025.12.29 | ₩43,704 | ₩43,770 | ₩43,609 | ₩43,744 | +0.09% | 4.5만 |
|---|
| 2025.12.26 | ₩43,770 | ₩43,956 | ₩43,770 | ₩43,851 | +0.18% | 4.2만 |
|---|
| 2025.12.24 | ₩43,744 | ₩43,851 | ₩43,704 | ₩43,797 | +0.12% | 6.6만 |
|---|
| 2025.12.23 | ₩43,543 | ₩43,817 | ₩43,543 | ₩43,811 | +0.61% | 13.6만 |
|---|
| 2025.12.22 | ₩43,744 | ₩43,744 | ₩43,532 | ₩43,637 | -0.24% | 39.3만 |
|---|
| 2025.12.19 | ₩43,276 | ₩43,583 | ₩43,276 | ₩43,543 | +0.62% | 152.8만 |
|---|
| 2025.12.18 | ₩43,048 | ₩43,261 | ₩42,995 | ₩43,155 | +0.25% | 25.5만 |
|---|
| 2025.12.17 | ₩43,106 | ₩43,129 | ₩42,500 | ₩42,540 | -1.31% | 34만 |
|---|
| 2025.12.16 | ₩43,396 | ₩43,396 | ₩42,861 | ₩43,142 | -0.59% | 4.5만 |
|---|
| 2025.12.15 | ₩43,155 | ₩43,155 | ₩42,901 | ₩42,961 | -0.45% | 4.7만 |
|---|
| 2025.12.12 | ₩43,236 | ₩43,236 | ₩42,913 | ₩43,048 | -0.43% | 3.3만 |
|---|
| 2025.12.11 | ₩43,289 | ₩43,289 | ₩43,062 | ₩43,236 | -0.12% | 2만 |
|---|
| 2025.12.10 | ₩43,102 | ₩43,289 | ₩43,062 | ₩43,289 | +0.43% | 3.7만 |
|---|
| 2025.12.09 | ₩43,075 | ₩43,147 | ₩43,055 | ₩43,129 | +0.12% | 3.4만 |
|---|
| 2025.12.08 | ₩43,142 | ₩43,142 | ₩43,008 | ₩43,062 | -0.19% | 1.7만 |
|---|
| 2025.12.05 | ₩43,088 | ₩43,122 | ₩43,035 | ₩43,070 | -0.04% | 1.5만 |
|---|
| 2025.12.04 | ₩43,075 | ₩43,075 | ₩42,908 | ₩43,075 | 0.00% | 1.4만 |
|---|
| 2025.12.03 | ₩42,821 | ₩43,022 | ₩42,821 | ₩43,022 | +0.47% | 1.8만 |
|---|
| 2025.12.02 | ₩42,821 | ₩42,955 | ₩42,808 | ₩42,895 | +0.17% | 8.9천 |
|---|
| 2025.12.01 | ₩42,607 | ₩42,848 | ₩42,607 | ₩42,701 | +0.22% | 1.5만 |
|---|
| 2025.11.28 | ₩42,607 | ₩42,781 | ₩42,607 | ₩42,781 | +0.41% | 17.5만 |
|---|
| 2025.11.26 | ₩42,443 | ₩42,627 | ₩42,443 | ₩42,554 | +0.26% | 5.5만 |
|---|
| 2025.11.25 | ₩41,944 | ₩42,393 | ₩41,938 | ₩42,393 | +1.07% | 5.3만 |
|---|
| 2025.11.24 | ₩41,793 | ₩42,179 | ₩41,793 | ₩42,179 | +0.92% | 11.6만 |
|---|
| 2025.11.21 | ₩41,310 | ₩41,724 | ₩41,029 | ₩41,417 | +0.26% | 7.6만 |
|---|
| 2025.11.20 | ₩42,246 | ₩42,380 | ₩41,189 | ₩41,216 | -2.44% | 12.8만 |
|---|
| 2025.11.19 | ₩41,738 | ₩42,019 | ₩41,631 | ₩41,845 | +0.26% | 10.3만 |
|---|
| 2025.11.18 | ₩41,711 | ₩41,845 | ₩41,444 | ₩41,604 | -0.26% | 11만 |
|---|
| 2025.11.17 | ₩41,978 | ₩42,186 | ₩41,738 | ₩41,885 | -0.22% | 10.2만 |
|---|
| 2025.11.14 | ₩41,738 | ₩42,225 | ₩41,738 | ₩42,045 | +0.74% | 8.9만 |
|---|
| 2025.11.13 | ₩42,299 | ₩42,326 | ₩41,952 | ₩42,005 | -0.70% | 11.3만 |
|---|
| 2025.11.12 | ₩42,499 | ₩42,527 | ₩42,341 | ₩42,527 | +0.07% | 3만 |
|---|
| 2025.11.11 | ₩42,366 | ₩42,527 | ₩42,353 | ₩42,433 | +0.16% | 7.8만 |
|---|
| 2025.11.10 | ₩42,366 | ₩42,554 | ₩42,313 | ₩42,554 | +0.44% | 31.9만 |
|---|
| 2025.11.07 | ₩42,045 | ₩42,099 | ₩41,671 | ₩42,099 | +0.13% | 1.4만 |
|---|
| 2025.11.06 | ₩42,353 | ₩42,353 | ₩42,024 | ₩42,099 | -0.60% | 2.7만 |
|---|
| 2025.11.05 | ₩42,233 | ₩42,467 | ₩42,192 | ₩42,447 | +0.51% | 2.2만 |
|---|
| 2025.11.04 | ₩42,340 | ₩42,492 | ₩42,246 | ₩42,273 | -0.16% | 6만 |
|---|
| 2025.11.03 | ₩42,580 | ₩42,620 | ₩42,487 | ₩42,520 | -0.14% | 2.8만 |
|---|
| 2025.10.31 | ₩42,540 | ₩42,567 | ₩42,393 | ₩42,433 | -0.25% | 17.7만 |
|---|
| 2025.10.30 | ₩42,460 | ₩42,567 | ₩42,366 | ₩42,380 | -0.19% | 23.3만 |
|---|
| 2025.10.29 | ₩42,661 | ₩42,661 | ₩42,473 | ₩42,513 | -0.34% | 5.3만 |
|---|
| 2025.10.28 | ₩42,554 | ₩42,580 | ₩42,487 | ₩42,527 | -0.06% | 2.5만 |
|---|
| 2025.10.27 | ₩42,420 | ₩42,513 | ₩42,420 | ₩42,473 | +0.13% | 1.7만 |
|---|
| 2025.10.24 | ₩42,213 | ₩42,279 | ₩42,206 | ₩42,249 | +0.09% | 1.7만 |
|---|
| 2025.10.23 | ₩41,831 | ₩42,072 | ₩41,831 | ₩42,032 | +0.48% | 3.1만 |
|---|
| 2025.10.22 | ₩41,952 | ₩42,045 | ₩41,671 | ₩41,831 | -0.29% | 2.4만 |
|---|
| 2025.10.21 | ₩41,965 | ₩42,126 | ₩41,938 | ₩42,052 | +0.21% | 2.5만 |
|---|
| 2025.10.20 | ₩41,938 | ₩42,072 | ₩41,922 | ₩42,005 | +0.16% | 2만 |
|---|
| 2025.10.17 | ₩41,470 | ₩41,698 | ₩41,432 | ₩41,684 | +0.52% | 2.2만 |
|---|
| 2025.10.16 | ₩41,711 | ₩41,778 | ₩41,363 | ₩41,444 | -0.64% | 22.6만 |
|---|
| 2025.10.15 | ₩41,671 | ₩41,825 | ₩41,524 | ₩41,591 | -0.19% | 1.1만 |
|---|
| 2025.10.14 | ₩41,377 | ₩41,644 | ₩41,189 | ₩41,564 | +0.45% | 1.7만 |
|---|
| 2025.10.13 | ₩41,444 | ₩41,711 | ₩41,444 | ₩41,644 | +0.48% | 1.1만 |
|---|
| 2025.10.10 | ₩41,938 | ₩41,938 | ₩41,136 | ₩41,176 | -1.82% | 1.1만 |
|---|