시장 데이터를 불러오는 중
전체 종목
FT Vest Nasdaq-100 Buffer ETF - June 과거 주가
FT Vest Nasdaq-100 Buffer ETF - June · QJUN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Nasdaq-100 Buffer ETF - June · QJUN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,445 | ₩46,500 | ₩46,353 | ₩46,471 | +0.05% | 1.3만 |
| 2026.10.08 | ₩46,606 | ₩46,619 | ₩46,204 | ₩46,272 | -0.72% | 3만 |
| 2026.10.07 | ₩46,485 | ₩46,740 | ₩46,485 | ₩46,705 | +0.47% | 1.4만 |
| 2026.10.06 | ₩46,874 | ₩46,882 | ₩46,740 | ₩46,772 | -0.22% | 6.8천 |
| 2026.10.05 | ₩46,405 | ₩46,673 | ₩46,351 | ₩46,619 | +0.46% | 2.2만 |
| 2026.10.02 | ₩46,385 | ₩46,517 | ₩46,231 | ₩46,303 | -0.18% | 2.5만 |
| 2026.10.01 | ₩45,842 | ₩46,110 | ₩45,842 | ₩46,016 | +0.38% | 1만 |
| 2026.09.30 | ₩46,097 | ₩46,164 | ₩45,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,947 |
| -0.33% |
| 1.3만 |
| 2026.09.29 | ₩45,976 | ₩45,976 | ₩45,708 | ₩45,795 | -0.39% | 1.5만 |
|---|
| 2026.09.28 | ₩45,869 | ₩45,882 | ₩45,628 | ₩45,768 | -0.22% | 3.9만 |
|---|
| 2026.09.25 | ₩46,031 | ₩46,164 | ₩45,922 | ₩46,107 | +0.17% | 1.1만 |
|---|
| 2026.09.24 | ₩45,661 | ₩45,989 | ₩45,661 | ₩45,963 | +0.66% | 1.5만 |
|---|
| 2026.09.23 | ₩45,989 | ₩45,989 | ₩45,802 | ₩45,989 | 0.00% | 6.7만 |
|---|
| 2026.09.22 | ₩46,043 | ₩46,244 | ₩46,003 | ₩46,244 | +0.44% | 4.7만 |
|---|
| 2026.09.21 | ₩45,346 | ₩45,976 | ₩45,346 | ₩45,976 | +1.39% | 1.2만 |
|---|
| 2026.09.18 | ₩44,917 | ₩45,089 | ₩44,836 | ₩45,089 | +0.38% | 6.5만 |
|---|
| 2026.09.17 | ₩44,730 | ₩44,931 | ₩44,730 | ₩44,864 | +0.30% | 1.4만 |
|---|
| 2026.09.16 | ₩44,623 | ₩44,633 | ₩44,274 | ₩44,336 | -0.64% | 5.1천 |
|---|
| 2026.09.15 | ₩44,509 | ₩44,522 | ₩44,314 | ₩44,368 | -0.32% | 19.8만 |
|---|
| 2026.09.14 | ₩44,301 | ₩44,716 | ₩44,301 | ₩44,542 | +0.54% | 1.6만 |
|---|
| 2026.09.11 | ₩44,891 | ₩44,917 | ₩44,757 | ₩44,804 | -0.19% | 1.9만 |
|---|
| 2026.09.10 | ₩44,556 | ₩44,643 | ₩44,510 | ₩44,542 | -0.03% | 4.7천 |
|---|
| 2026.09.09 | ₩44,904 | ₩44,931 | ₩44,797 | ₩44,864 | -0.09% | 1.2만 |
|---|
| 2026.09.08 | ₩44,824 | ₩45,105 | ₩44,824 | ₩44,917 | +0.21% | 1.7만 |
|---|
| 2026.09.04 | ₩45,092 | ₩45,092 | ₩44,909 | ₩44,995 | -0.21% | 8.6천 |
|---|
| 2026.09.03 | ₩44,797 | ₩45,025 | ₩44,670 | ₩44,917 | +0.27% | 4.2만 |
|---|
| 2026.09.02 | ₩44,502 | ₩44,609 | ₩44,368 | ₩44,556 | +0.12% | 17.4만 |
|---|
| 2026.09.01 | ₩44,556 | ₩44,609 | ₩44,379 | ₩44,469 | -0.20% | 1.4만 |
|---|
| 2026.08.31 | ₩44,810 | ₩44,931 | ₩44,716 | ₩44,891 | +0.18% | 1.3만 |
|---|
| 2026.08.28 | ₩44,971 | ₩45,025 | ₩44,797 | ₩44,830 | -0.31% | 1.1만 |
|---|
| 2026.08.27 | ₩44,917 | ₩45,078 | ₩44,824 | ₩45,078 | +0.36% | 2.2만 |
|---|
| 2026.08.26 | ₩44,542 | ₩44,676 | ₩44,462 | ₩44,581 | +0.09% | 3.6만 |
|---|
| 2026.08.25 | ₩44,542 | ₩44,649 | ₩44,462 | ₩44,549 | +0.02% | 2.9만 |
|---|
| 2026.08.24 | ₩44,234 | ₩44,489 | ₩44,234 | ₩44,361 | +0.29% | 8천 |
|---|
| 2026.08.21 | ₩44,810 | ₩44,810 | ₩44,482 | ₩44,652 | -0.35% | 8.6천 |
|---|
| 2026.08.20 | ₩44,515 | ₩44,676 | ₩44,515 | ₩44,582 | +0.15% | 11.7만 |
|---|
| 2026.08.19 | ₩44,984 | ₩44,984 | ₩44,596 | ₩44,729 | -0.57% | 3.3만 |
|---|
| 2026.08.18 | ₩45,011 | ₩45,011 | ₩44,690 | ₩44,837 | -0.39% | 5.7만 |
|---|
| 2026.08.17 | ₩45,386 | ₩45,440 | ₩45,239 | ₩45,319 | -0.15% | 2.8만 |
|---|
| 2026.08.14 | ₩45,306 | ₩45,420 | ₩45,199 | ₩45,346 | +0.09% | 1.4만 |
|---|
| 2026.08.13 | ₩44,944 | ₩45,400 | ₩44,944 | ₩45,360 | +0.92% | 3만 |
|---|
| 2026.08.12 | ₩44,904 | ₩45,129 | ₩44,904 | ₩45,037 | +0.30% | 2만 |
|---|
| 2026.08.11 | ₩45,132 | ₩45,132 | ₩44,757 | ₩44,837 | -0.65% | 5.3만 |
|---|
| 2026.08.10 | ₩44,998 | ₩45,001 | ₩44,877 | ₩44,917 | -0.18% | 10.7만 |
|---|
| 2026.08.07 | ₩44,730 | ₩44,998 | ₩44,730 | ₩44,984 | +0.57% | 77.4만 |
|---|
| 2026.08.06 | ₩44,515 | ₩44,703 | ₩44,422 | ₩44,623 | +0.24% | 6.3만 |
|---|
| 2026.08.05 | ₩44,958 | ₩44,971 | ₩44,676 | ₩44,676 | -0.63% | 8.4만 |
|---|
| 2026.08.04 | ₩44,402 | ₩44,944 | ₩44,402 | ₩44,834 | +0.97% | 5.6만 |
|---|
| 2026.08.03 | ₩43,350 | ₩44,087 | ₩43,350 | ₩43,953 | +1.39% | 3.1만 |
|---|
| 2026.07.31 | ₩43,457 | ₩43,564 | ₩43,202 | ₩43,470 | +0.03% | 3.8만 |
|---|
| 2026.07.30 | ₩42,747 | ₩43,350 | ₩42,747 | ₩43,256 | +1.19% | 5.1만 |
|---|
| 2026.07.29 | ₩42,988 | ₩43,082 | ₩42,304 | ₩42,304 | -1.59% | 2.3만 |
|---|
| 2026.07.28 | ₩42,666 | ₩43,068 | ₩42,586 | ₩42,881 | +0.50% | 1.4만 |
|---|
| 2026.07.27 | ₩43,470 | ₩43,564 | ₩42,948 | ₩43,108 | -0.83% | 4.6만 |
|---|
| 2026.07.24 | ₩43,564 | ₩43,577 | ₩43,169 | ₩43,204 | -0.83% | 4.7만 |
|---|
| 2026.07.23 | ₩43,537 | ₩43,730 | ₩43,410 | ₩43,510 | -0.06% | 2.7만 |
|---|
| 2026.07.22 | ₩44,113 | ₩44,288 | ₩44,013 | ₩44,140 | +0.06% | 2만 |
|---|
| 2026.07.21 | ₩44,167 | ₩44,314 | ₩44,073 | ₩44,280 | +0.25% | 2.4만 |
|---|
| 2026.07.20 | ₩43,993 | ₩44,100 | ₩43,703 | ₩43,703 | -0.66% | 3.7만 |
|---|
| 2026.07.17 | ₩43,564 | ₩43,939 | ₩43,350 | ₩43,698 | +0.31% | 12.7만 |
|---|
| 2026.07.16 | ₩44,448 | ₩44,448 | ₩44,046 | ₩44,194 | -0.57% | 6.4만 |
|---|
| 2026.07.15 | ₩44,797 | ₩44,837 | ₩44,341 | ₩44,636 | -0.36% | 3.3만 |
|---|
| 2026.07.14 | ₩44,596 | ₩44,783 | ₩44,489 | ₩44,716 | +0.27% | 4.3만 |
|---|
| 2026.07.13 | ₩44,703 | ₩44,703 | ₩44,288 | ₩44,375 | -0.73% | 7.5만 |
|---|
| 2026.07.10 | ₩44,757 | ₩44,984 | ₩44,663 | ₩44,944 | +0.42% | 4.6만 |
|---|
| 2026.07.09 | ₩44,529 | ₩44,850 | ₩44,529 | ₩44,810 | +0.63% | 19.9만 |
|---|
| 2026.07.08 | ₩44,113 | ₩44,288 | ₩43,859 | ₩44,282 | +0.38% | 6.5만 |
|---|
| 2026.07.07 | ₩44,462 | ₩44,462 | ₩44,060 | ₩44,219 | -0.55% | 27.5만 |
|---|
| 2026.07.06 | ₩44,529 | ₩44,864 | ₩44,529 | ₩44,783 | +0.57% | 8만 |
|---|
| 2026.07.02 | ₩44,944 | ₩45,051 | ₩44,127 | ₩44,355 | -1.31% | 7.8만 |
|---|
| 2026.07.01 | ₩44,891 | ₩45,105 | ₩44,850 | ₩44,850 | -0.09% | 14.3만 |
|---|
| 2026.06.30 | ₩44,810 | ₩45,346 | ₩44,810 | ₩45,274 | +1.03% | 5.9만 |
|---|
| 2026.06.29 | ₩44,247 | ₩44,817 | ₩44,087 | ₩44,783 | +1.21% | 5.2만 |
|---|
| 2026.06.26 | ₩44,194 | ₩44,368 | ₩43,886 | ₩44,046 | -0.33% | 2.5만 |
|---|
| 2026.06.25 | ₩44,087 | ₩44,542 | ₩44,087 | ₩44,408 | +0.73% | 7.3만 |
|---|
| 2026.06.24 | ₩44,395 | ₩44,462 | ₩43,919 | ₩44,113 | -0.63% | 53.4만 |
|---|
| 2026.06.23 | ₩44,435 | ₩44,596 | ₩44,154 | ₩44,288 | -0.33% | 17.5만 |
|---|
| 2026.06.22 | ₩45,628 | ₩45,628 | ₩45,057 | ₩45,159 | -1.03% | 22.4만 |
|---|
| 2026.06.18 | ₩45,333 | ₩45,333 | ₩45,226 | ₩45,333 | 0.00% | 27.7만 |
|---|
| 2026.06.17 | ₩45,333 | ₩45,333 | ₩45,226 | ₩45,286 | -0.10% | 3.2만 |
|---|
| 2026.06.16 | ₩45,373 | ₩45,373 | ₩45,252 | ₩45,286 | -0.19% | 48만 |
|---|
| 2026.06.15 | ₩45,132 | ₩45,306 | ₩45,132 | ₩45,306 | +0.39% | 5.5만 |
|---|
| 2026.06.12 | ₩45,293 | ₩45,293 | ₩45,185 | ₩45,246 | -0.10% | 1.7만 |
|---|
| 2026.06.11 | ₩45,279 | ₩45,279 | ₩45,159 | ₩45,212 | -0.15% | 1.5만 |
|---|
| 2026.06.10 | ₩45,106 | ₩45,202 | ₩45,092 | ₩45,165 | +0.13% | 1.1만 |
|---|
| 2026.06.09 | ₩45,159 | ₩45,267 | ₩45,105 | ₩45,212 | +0.12% | 7.4천 |
|---|
| 2026.06.08 | ₩45,159 | ₩45,239 | ₩45,159 | ₩45,212 | +0.12% | 2만 |
|---|
| 2026.06.05 | ₩45,092 | ₩45,232 | ₩45,084 | ₩45,132 | +0.09% | 1.6만 |
|---|
| 2026.06.04 | ₩45,266 | ₩45,306 | ₩45,185 | ₩45,212 | -0.12% | 6.4만 |
|---|
| 2026.06.03 | ₩45,185 | ₩45,185 | ₩45,172 | ₩45,179 | -0.01% | 8.9천 |
|---|
| 2026.06.02 | ₩45,092 | ₩45,185 | ₩45,092 | ₩45,159 | +0.15% | 1.1만 |
|---|
| 2026.06.01 | ₩45,078 | ₩45,185 | ₩45,078 | ₩45,172 | +0.21% | 1.1만 |
|---|
| 2026.05.29 | ₩45,132 | ₩45,226 | ₩45,118 | ₩45,192 | +0.13% | 4만 |
|---|
| 2026.05.28 | ₩45,078 | ₩45,199 | ₩45,078 | ₩45,165 | +0.19% | 2만 |
|---|
| 2026.05.27 | ₩45,118 | ₩45,159 | ₩45,118 | ₩45,145 | +0.06% | 8.9만 |
|---|
| 2026.05.26 | ₩45,118 | ₩45,159 | ₩45,105 | ₩45,139 | +0.04% | 1.7만 |
|---|
| 2026.05.22 | ₩45,038 | ₩45,112 | ₩45,038 | ₩45,105 | +0.15% | 2.4만 |
|---|
| 2026.05.21 | ₩45,051 | ₩45,088 | ₩45,051 | ₩45,085 | +0.07% | 9.7천 |
|---|
| 2026.05.20 | ₩44,998 | ₩45,072 | ₩44,998 | ₩45,072 | +0.16% | 1.4만 |
|---|
| 2026.05.19 | ₩44,904 | ₩45,051 | ₩44,904 | ₩44,998 | +0.21% | 3.5만 |
|---|
| 2026.05.18 | ₩44,998 | ₩45,051 | ₩44,971 | ₩45,035 | +0.08% | 3.2만 |
|---|
| 2026.05.15 | ₩44,877 | ₩45,051 | ₩44,877 | ₩45,011 | +0.30% | 1.3만 |
|---|
| 2026.05.14 | ₩44,931 | ₩45,047 | ₩44,931 | ₩45,011 | +0.18% | 1.2만 |
|---|
| 2026.05.13 | ₩44,904 | ₩45,011 | ₩44,904 | ₩45,011 | +0.24% | 2.9만 |
|---|
| 2026.05.12 | ₩44,904 | ₩44,984 | ₩44,850 | ₩44,958 | +0.12% | 5.9만 |
|---|
| 2026.05.11 | ₩44,971 | ₩44,984 | ₩44,917 | ₩44,958 | -0.03% | 2.4만 |
|---|
| 2026.05.08 | ₩44,931 | ₩44,975 | ₩44,917 | ₩44,951 | +0.04% | 2.2만 |
|---|
| 2026.05.07 | ₩44,877 | ₩44,931 | ₩44,850 | ₩44,879 | +0.00% | 1.3만 |
|---|
| 2026.05.06 | ₩44,830 | ₩44,891 | ₩44,824 | ₩44,850 | +0.04% | 1.6만 |
|---|
| 2026.05.05 | ₩44,797 | ₩44,797 | ₩44,757 | ₩44,770 | -0.06% | 2.5만 |
|---|
| 2026.05.04 | ₩44,663 | ₩44,730 | ₩44,636 | ₩44,690 | +0.06% | 1.4만 |
|---|
| 2026.05.01 | ₩44,690 | ₩44,770 | ₩44,690 | ₩44,703 | +0.03% | 1.3만 |
|---|
| 2026.04.30 | ₩44,448 | ₩44,676 | ₩44,448 | ₩44,649 | +0.45% | 1.7만 |
|---|
| 2026.04.29 | ₩44,515 | ₩44,582 | ₩44,462 | ₩44,522 | +0.02% | 1.8만 |
|---|
| 2026.04.28 | ₩44,462 | ₩44,542 | ₩44,408 | ₩44,448 | -0.03% | 1.2만 |
|---|
| 2026.04.27 | ₩44,462 | ₩44,556 | ₩44,462 | ₩44,542 | +0.18% | 8.6천 |
|---|
| 2026.04.24 | ₩44,422 | ₩44,515 | ₩44,422 | ₩44,475 | +0.12% | 9.9천 |
|---|
| 2026.04.23 | ₩44,288 | ₩44,448 | ₩44,214 | ₩44,294 | +0.02% | 7.9천 |
|---|
| 2026.04.22 | ₩44,261 | ₩44,381 | ₩44,261 | ₩44,368 | +0.24% | 1.5만 |
|---|
| 2026.04.21 | ₩44,264 | ₩44,314 | ₩44,194 | ₩44,198 | -0.15% | 1.5만 |
|---|
| 2026.04.20 | ₩44,274 | ₩44,324 | ₩44,234 | ₩44,247 | -0.06% | 1.1만 |
|---|
| 2026.04.17 | ₩44,301 | ₩44,368 | ₩44,221 | ₩44,294 | -0.02% | 3.5만 |
|---|
| 2026.04.16 | ₩44,060 | ₩44,167 | ₩44,060 | ₩44,140 | +0.18% | 1만 |
|---|
| 2026.04.15 | ₩43,912 | ₩44,060 | ₩43,912 | ₩44,053 | +0.32% | 4.4만 |
|---|
| 2026.04.14 | ₩43,698 | ₩43,953 | ₩43,698 | ₩43,919 | +0.51% | 7.7천 |
|---|
| 2026.04.13 | ₩43,356 | ₩43,644 | ₩43,350 | ₩43,644 | +0.66% | 8.3천 |
|---|
| 2026.04.10 | ₩43,403 | ₩43,470 | ₩43,323 | ₩43,397 | -0.02% | 5.8천 |
|---|
| 2026.04.09 | ₩43,162 | ₩43,383 | ₩43,162 | ₩43,383 | +0.51% | 7.3천 |
|---|
| 2026.04.08 | ₩43,162 | ₩43,256 | ₩43,055 | ₩43,157 | -0.01% | 2만 |
|---|
| 2026.04.07 | ₩42,063 | ₩42,425 | ₩42,050 | ₩42,425 | +0.86% | 6.5천 |
|---|
| 2026.04.06 | ₩42,331 | ₩42,519 | ₩42,331 | ₩42,456 | +0.29% | 2.1만 |
|---|
| 2026.04.02 | ₩41,722 | ₩42,300 | ₩41,722 | ₩42,300 | +1.39% | 2.4만 |
|---|
| 2026.04.01 | ₩42,170 | ₩42,386 | ₩42,170 | ₩42,266 | +0.23% | 23.9만 |
|---|
| 2026.03.31 | ₩41,219 | ₩41,896 | ₩41,219 | ₩41,869 | +1.58% | 7.9천 |
|---|
| 2026.03.30 | ₩41,340 | ₩41,340 | ₩40,857 | ₩40,938 | -0.97% | 1.1만 |
|---|
| 2026.03.27 | ₩41,474 | ₩41,514 | ₩41,139 | ₩41,152 | -0.78% | 1.8만 |
|---|
| 2026.03.26 | ₩42,036 | ₩42,130 | ₩41,675 | ₩41,688 | -0.83% | 8.4천 |
|---|
| 2026.03.25 | ₩42,479 | ₩42,479 | ₩42,264 | ₩42,304 | -0.41% | 13.3만 |
|---|
| 2026.03.24 | ₩42,090 | ₩42,318 | ₩42,090 | ₩42,145 | +0.13% | 1.9만 |
|---|
| 2026.03.23 | ₩42,278 | ₩42,613 | ₩42,251 | ₩42,304 | +0.06% | 1.3만 |
|---|
| 2026.03.20 | ₩42,157 | ₩42,224 | ₩41,876 | ₩42,010 | -0.35% | 2.5만 |
|---|
| 2026.03.19 | ₩42,224 | ₩42,438 | ₩42,224 | ₩42,398 | +0.41% | 5.6만 |
|---|
| 2026.03.18 | ₩42,760 | ₩42,763 | ₩42,465 | ₩42,465 | -0.69% | 1.9만 |
|---|
| 2026.03.17 | ₩42,854 | ₩42,961 | ₩42,760 | ₩42,855 | +0.00% | 6.7천 |
|---|
| 2026.03.16 | ₩42,639 | ₩42,814 | ₩42,639 | ₩42,773 | +0.31% | 4.8만 |
|---|
| 2026.03.13 | ₩42,666 | ₩42,686 | ₩42,331 | ₩42,349 | -0.74% | 7.8천 |
|---|
| 2026.03.12 | ₩42,639 | ₩42,639 | ₩42,438 | ₩42,438 | -0.47% | 9천 |
|---|
| 2026.03.11 | ₩42,854 | ₩43,001 | ₩42,760 | ₩42,840 | -0.03% | 1.2만 |
|---|
| 2026.03.10 | ₩42,800 | ₩43,041 | ₩42,773 | ₩42,773 | -0.06% | 1.8만 |
|---|
| 2026.03.09 | ₩42,170 | ₩42,814 | ₩42,170 | ₩42,814 | +1.53% | 9.9천 |
|---|
| 2026.03.06 | ₩42,552 | ₩42,694 | ₩42,492 | ₩42,546 | -0.02% | 2.6천 |
|---|
| 2026.03.05 | ₩42,847 | ₩42,898 | ₩42,666 | ₩42,863 | +0.04% | 9.7천 |
|---|
| 2026.03.04 | ₩42,747 | ₩43,055 | ₩42,747 | ₩42,961 | +0.50% | 33.7만 |
|---|
| 2026.03.03 | ₩42,284 | ₩42,760 | ₩42,284 | ₩42,559 | +0.65% | 6.8천 |
|---|
| 2026.03.02 | ₩42,764 | ₩42,948 | ₩42,680 | ₩42,866 | +0.24% | 1.1만 |
|---|
| 2026.02.27 | ₩42,599 | ₩42,814 | ₩42,599 | ₩42,760 | +0.38% | 1.3만 |
|---|
| 2026.02.26 | ₩42,934 | ₩42,934 | ₩42,693 | ₩42,855 | -0.18% | 1.3만 |
|---|
| 2026.02.25 | ₩42,948 | ₩43,055 | ₩42,948 | ₩43,055 | +0.25% | 5.5천 |
|---|
| 2026.02.24 | ₩42,773 | ₩42,814 | ₩42,693 | ₩42,773 | 0.00% | 8.4천 |
|---|
| 2026.02.23 | ₩42,680 | ₩42,680 | ₩42,438 | ₩42,572 | -0.25% | 1.1만 |
|---|
| 2026.02.20 | ₩42,733 | ₩42,827 | ₩42,706 | ₩42,706 | -0.06% | 9.8천 |
|---|
| 2026.02.19 | ₩42,546 | ₩42,680 | ₩42,519 | ₩42,680 | +0.31% | 2.5만 |
|---|
| 2026.02.18 | ₩42,613 | ₩42,827 | ₩42,613 | ₩42,639 | +0.06% | 2.5만 |
|---|
| 2026.02.17 | ₩42,251 | ₩42,579 | ₩42,251 | ₩42,479 | +0.54% | 1.6만 |
|---|
| 2026.02.13 | ₩42,445 | ₩42,680 | ₩42,445 | ₩42,452 | +0.02% | 1.1만 |
|---|
| 2026.02.12 | ₩42,894 | ₩42,907 | ₩42,479 | ₩42,519 | -0.87% | 2.5만 |
|---|
| 2026.02.11 | ₩43,082 | ₩43,082 | ₩42,733 | ₩42,840 | -0.56% | 1.1만 |
|---|
| 2026.02.10 | ₩42,871 | ₩42,974 | ₩42,773 | ₩42,773 | -0.23% | 1.6만 |
|---|
| 2026.02.09 | ₩42,519 | ₩42,921 | ₩42,519 | ₩42,899 | +0.90% | 5.6천 |
|---|
| 2026.02.06 | ₩42,412 | ₩42,693 | ₩42,412 | ₩42,693 | +0.66% | 2.2만 |
|---|
| 2026.02.05 | ₩42,170 | ₩42,385 | ₩42,130 | ₩42,197 | +0.06% | 1.2만 |
|---|
| 2026.02.04 | ₩42,733 | ₩42,733 | ₩42,331 | ₩42,452 | -0.66% | 6.4천 |
|---|
| 2026.02.03 | ₩42,982 | ₩42,982 | ₩42,666 | ₩42,827 | -0.36% | 1.2만 |
|---|
| 2026.02.02 | ₩43,001 | ₩43,149 | ₩42,961 | ₩43,122 | +0.28% | 7.6만 |
|---|
| 2026.01.30 | ₩43,028 | ₩43,108 | ₩42,921 | ₩43,015 | -0.03% | 9.6천 |
|---|
| 2026.01.29 | ₩42,988 | ₩43,108 | ₩42,840 | ₩43,108 | +0.28% | 1.4만 |
|---|
| 2026.01.28 | ₩43,189 | ₩43,229 | ₩43,149 | ₩43,175 | -0.03% | 1.2만 |
|---|
| 2026.01.27 | ₩43,162 | ₩43,336 | ₩43,135 | ₩43,175 | +0.03% | 7.9천 |
|---|
| 2026.01.26 | ₩43,055 | ₩43,153 | ₩43,028 | ₩43,108 | +0.12% | 1.7만 |
|---|
| 2026.01.23 | ₩43,001 | ₩43,082 | ₩42,974 | ₩43,055 | +0.12% | 1.3만 |
|---|
| 2026.01.22 | ₩42,934 | ₩42,974 | ₩42,867 | ₩42,907 | -0.06% | 2.2만 |
|---|
| 2026.01.21 | ₩42,532 | ₩42,907 | ₩42,532 | ₩42,840 | +0.72% | 3.2만 |
|---|
| 2026.01.20 | ₩42,492 | ₩42,686 | ₩42,472 | ₩42,505 | +0.03% | 2.1만 |
|---|
| 2026.01.16 | ₩42,974 | ₩42,974 | ₩42,861 | ₩42,894 | -0.19% | 1.6만 |
|---|
| 2026.01.15 | ₩42,961 | ₩43,055 | ₩42,814 | ₩42,867 | -0.22% | 5.1만 |
|---|
| 2026.01.14 | ₩42,881 | ₩42,881 | ₩42,666 | ₩42,814 | -0.16% | 1.6만 |
|---|
| 2026.01.13 | ₩43,135 | ₩43,149 | ₩42,907 | ₩43,028 | -0.25% | 9.6천 |
|---|
| 2026.01.12 | ₩42,814 | ₩43,055 | ₩42,814 | ₩42,995 | +0.42% | 5천 |
|---|
| 2026.01.09 | ₩42,814 | ₩43,028 | ₩42,814 | ₩43,028 | +0.50% | 1.8만 |
|---|
| 2026.01.08 | ₩42,787 | ₩42,806 | ₩42,733 | ₩42,800 | +0.03% | 1만 |
|---|
| 2026.01.07 | ₩42,800 | ₩42,988 | ₩42,800 | ₩42,921 | +0.28% | 6.4만 |
|---|
| 2026.01.06 | ₩42,827 | ₩42,881 | ₩42,751 | ₩42,827 | 0.00% | 5.5만 |
|---|
| 2026.01.05 | ₩42,733 | ₩42,800 | ₩42,693 | ₩42,693 | -0.09% | 2.2만 |
|---|
| 2026.01.02 | ₩42,840 | ₩42,840 | ₩42,559 | ₩42,572 | -0.63% | 9.3천 |
|---|
| 2025.12.31 | ₩42,724 | ₩42,747 | ₩42,666 | ₩42,666 | -0.13% | 8.7천 |
|---|
| 2025.12.30 | ₩42,780 | ₩42,854 | ₩42,733 | ₩42,733 | -0.11% | 1.5만 |
|---|
| 2025.12.29 | ₩42,761 | ₩42,852 | ₩42,727 | ₩42,827 | +0.15% | 1만 |
|---|
| 2025.12.26 | ₩42,840 | ₩42,840 | ₩42,773 | ₩42,814 | -0.06% | 3천 |
|---|
| 2025.12.24 | ₩42,773 | ₩42,840 | ₩42,773 | ₩42,814 | +0.09% | 2.4만 |
|---|
| 2025.12.23 | ₩42,666 | ₩42,785 | ₩42,666 | ₩42,733 | +0.16% | 4.3만 |
|---|
| 2025.12.22 | ₩42,760 | ₩42,760 | ₩42,639 | ₩42,720 | -0.09% | 3.5만 |
|---|
| 2025.12.19 | ₩42,291 | ₩42,613 | ₩42,291 | ₩42,505 | +0.51% | 2.5만 |
|---|
| 2025.12.18 | ₩42,237 | ₩42,371 | ₩42,237 | ₩42,331 | +0.22% | 1.6만 |
|---|
| 2025.12.17 | ₩42,304 | ₩42,371 | ₩41,996 | ₩41,996 | -0.73% | 1.7만 |
|---|
| 2025.12.16 | ₩42,170 | ₩42,365 | ₩42,170 | ₩42,331 | +0.38% | 1.7만 |
|---|
| 2025.12.15 | ₩42,385 | ₩42,385 | ₩42,224 | ₩42,318 | -0.16% | 2.8만 |
|---|
| 2025.12.12 | ₩42,512 | ₩42,512 | ₩42,251 | ₩42,291 | -0.52% | 7.6천 |
|---|
| 2025.12.11 | ₩42,438 | ₩42,639 | ₩42,406 | ₩42,559 | +0.28% | 1.3만 |
|---|
| 2025.12.10 | ₩42,438 | ₩42,619 | ₩42,412 | ₩42,619 | +0.43% | 9천 |
|---|
| 2025.12.09 | ₩42,492 | ₩42,546 | ₩42,412 | ₩42,452 | -0.09% | 1.1만 |
|---|
| 2025.12.08 | ₩42,519 | ₩42,555 | ₩42,405 | ₩42,452 | -0.16% | 8.5천 |
|---|
| 2025.12.05 | ₩42,452 | ₩42,572 | ₩42,452 | ₩42,479 | +0.06% | 1.5만 |
|---|
| 2025.12.04 | ₩42,389 | ₩42,425 | ₩42,331 | ₩42,398 | +0.02% | 2.8만 |
|---|
| 2025.12.03 | ₩42,351 | ₩42,452 | ₩42,345 | ₩42,398 | +0.11% | 1.5만 |
|---|
| 2025.12.02 | ₩42,331 | ₩42,452 | ₩42,278 | ₩42,345 | +0.03% | 1.7만 |
|---|
| 2025.12.01 | ₩42,211 | ₩42,318 | ₩42,170 | ₩42,318 | +0.25% | 9천 |
|---|
| 2025.11.28 | ₩42,157 | ₩42,264 | ₩42,157 | ₩42,264 | +0.25% | 1.6만 |
|---|
| 2025.11.26 | ₩42,081 | ₩42,184 | ₩42,023 | ₩42,077 | -0.01% | 2.7만 |
|---|
| 2025.11.25 | ₩41,594 | ₩41,984 | ₩41,594 | ₩41,943 | +0.84% | 2.3만 |
|---|
| 2025.11.24 | ₩41,621 | ₩41,809 | ₩41,514 | ₩41,768 | +0.35% | 9.2천 |
|---|
| 2025.11.21 | ₩41,112 | ₩41,467 | ₩40,924 | ₩41,273 | +0.39% | 2만 |
|---|
| 2025.11.20 | ₩41,862 | ₩41,943 | ₩41,058 | ₩41,062 | -1.91% | 1.4만 |
|---|
| 2025.11.19 | ₩41,527 | ₩41,728 | ₩41,366 | ₩41,521 | -0.02% | 2만 |
|---|
| 2025.11.18 | ₩41,541 | ₩41,541 | ₩41,348 | ₩41,447 | -0.23% | 1.3만 |
|---|
| 2025.11.17 | ₩41,621 | ₩41,829 | ₩41,487 | ₩41,581 | -0.10% | 1.1만 |
|---|
| 2025.11.14 | ₩41,447 | ₩41,862 | ₩41,447 | ₩41,795 | +0.84% | 1.3만 |
|---|
| 2025.11.13 | ₩41,876 | ₩41,881 | ₩41,621 | ₩41,688 | -0.45% | 4.2만 |
|---|
| 2025.11.12 | ₩41,983 | ₩42,170 | ₩41,957 | ₩42,144 | +0.38% | 3.6만 |
|---|
| 2025.11.11 | ₩42,069 | ₩42,090 | ₩42,016 | ₩42,090 | +0.05% | 1.8만 |
|---|
| 2025.11.10 | ₩42,023 | ₩42,138 | ₩42,023 | ₩42,138 | +0.27% | 3.2천 |
|---|
| 2025.11.07 | ₩41,661 | ₩41,688 | ₩41,433 | ₩41,688 | +0.06% | 4.2만 |
|---|
| 2025.11.06 | ₩41,956 | ₩42,157 | ₩41,768 | ₩41,795 | -0.38% | 2.5만 |
|---|
| 2025.11.05 | ₩42,090 | ₩42,211 | ₩41,902 | ₩42,130 | +0.10% | 8.5만 |
|---|
| 2025.11.04 | ₩42,090 | ₩42,228 | ₩41,956 | ₩41,956 | -0.32% | 3.2만 |
|---|
| 2025.11.03 | ₩42,479 | ₩42,479 | ₩42,224 | ₩42,318 | -0.38% | 2.5만 |
|---|
| 2025.10.31 | ₩42,492 | ₩42,492 | ₩42,168 | ₩42,237 | -0.60% | 45.2만 |
|---|
| 2025.10.30 | ₩42,304 | ₩42,304 | ₩42,144 | ₩42,251 | -0.13% | 63만 |
|---|
| 2025.10.29 | ₩42,465 | ₩42,465 | ₩42,251 | ₩42,318 | -0.35% | 110.2만 |
|---|
| 2025.10.28 | ₩42,345 | ₩42,358 | ₩42,278 | ₩42,304 | -0.09% | 9.8천 |
|---|
| 2025.10.27 | ₩42,211 | ₩42,346 | ₩42,211 | ₩42,264 | +0.13% | 1.7만 |
|---|
| 2025.10.24 | ₩42,090 | ₩42,133 | ₩42,063 | ₩42,063 | -0.06% | 1만 |
|---|
| 2025.10.23 | ₩41,755 | ₩41,919 | ₩41,755 | ₩41,902 | +0.35% | 2.1만 |
|---|
| 2025.10.22 | ₩41,909 | ₩41,909 | ₩41,648 | ₩41,782 | -0.30% | 2만 |
|---|
| 2025.10.21 | ₩41,896 | ₩41,967 | ₩41,835 | ₩41,902 | +0.02% | 2.3만 |
|---|
| 2025.10.20 | ₩41,822 | ₩41,943 | ₩41,782 | ₩41,923 | +0.24% | 9.7천 |
|---|
| 2025.10.17 | ₩41,380 | ₩41,701 | ₩41,380 | ₩41,597 | +0.52% | 1.5만 |
|---|
| 2025.10.16 | ₩41,634 | ₩41,695 | ₩41,259 | ₩41,407 | -0.55% | 2.5만 |
|---|
| 2025.10.15 | ₩41,782 | ₩41,782 | ₩41,474 | ₩41,514 | -0.64% | 1.9만 |
|---|
| 2025.10.14 | ₩41,313 | ₩41,581 | ₩41,232 | ₩41,425 | +0.27% | 1.2만 |
|---|
| 2025.10.13 | ₩41,433 | ₩41,648 | ₩41,407 | ₩41,567 | +0.32% | 1.7만 |
|---|
| 2025.10.10 | ₩41,889 | ₩41,889 | ₩41,157 | ₩41,157 | -1.75% | 1.6만 |
|---|