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 | ₩46,481 | ₩46,536 | ₩46,389 | ₩46,507 | +0.05% | 1.3만 |
| 2026.10.08 | ₩46,642 | ₩46,656 | ₩46,240 | ₩46,308 | -0.72% | 3만 |
| 2026.10.07 | ₩46,522 | ₩46,777 | ₩46,522 | ₩46,742 | +0.47% | 1.4만 |
| 2026.10.06 | ₩46,911 | ₩46,919 | ₩46,777 | ₩46,809 | -0.22% | 6.8천 |
| 2026.10.05 | ₩46,441 | ₩46,709 | ₩46,388 | ₩46,656 | +0.46% | 2.2만 |
| 2026.10.02 | ₩46,421 | ₩46,554 | ₩46,267 | ₩46,339 | -0.18% | 2.5만 |
| 2026.10.01 | ₩45,878 | ₩46,146 | ₩45,878 | ₩46,052 | +0.38% | 1만 |
| 2026.09.30 | ₩46,133 | ₩46,200 | ₩45,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,983 |
| -0.33% |
| 1.3만 |
| 2026.09.29 | ₩46,012 | ₩46,012 | ₩45,744 | ₩45,831 | -0.39% | 1.5만 |
|---|
| 2026.09.28 | ₩45,905 | ₩45,918 | ₩45,663 | ₩45,804 | -0.22% | 3.9만 |
|---|
| 2026.09.25 | ₩46,067 | ₩46,200 | ₩45,958 | ₩46,144 | +0.17% | 1.1만 |
|---|
| 2026.09.24 | ₩45,697 | ₩46,026 | ₩45,697 | ₩45,999 | +0.66% | 1.5만 |
|---|
| 2026.09.23 | ₩46,026 | ₩46,026 | ₩45,838 | ₩46,026 | 0.00% | 6.7만 |
|---|
| 2026.09.22 | ₩46,079 | ₩46,280 | ₩46,039 | ₩46,280 | +0.44% | 4.7만 |
|---|
| 2026.09.21 | ₩45,382 | ₩46,012 | ₩45,382 | ₩46,012 | +1.39% | 1.2만 |
|---|
| 2026.09.18 | ₩44,953 | ₩45,124 | ₩44,871 | ₩45,124 | +0.38% | 6.5만 |
|---|
| 2026.09.17 | ₩44,765 | ₩44,966 | ₩44,765 | ₩44,899 | +0.30% | 1.4만 |
|---|
| 2026.09.16 | ₩44,658 | ₩44,668 | ₩44,309 | ₩44,371 | -0.64% | 5.1천 |
|---|
| 2026.09.15 | ₩44,544 | ₩44,557 | ₩44,349 | ₩44,403 | -0.32% | 19.8만 |
|---|
| 2026.09.14 | ₩44,336 | ₩44,752 | ₩44,336 | ₩44,577 | +0.54% | 1.6만 |
|---|
| 2026.09.11 | ₩44,926 | ₩44,953 | ₩44,792 | ₩44,839 | -0.19% | 1.9만 |
|---|
| 2026.09.10 | ₩44,591 | ₩44,678 | ₩44,545 | ₩44,577 | -0.03% | 4.7천 |
|---|
| 2026.09.09 | ₩44,939 | ₩44,966 | ₩44,832 | ₩44,899 | -0.09% | 1.2만 |
|---|
| 2026.09.08 | ₩44,859 | ₩45,140 | ₩44,859 | ₩44,953 | +0.21% | 1.7만 |
|---|
| 2026.09.04 | ₩45,127 | ₩45,127 | ₩44,945 | ₩45,030 | -0.21% | 8.6천 |
|---|
| 2026.09.03 | ₩44,832 | ₩45,060 | ₩44,705 | ₩44,953 | +0.27% | 4.2만 |
|---|
| 2026.09.02 | ₩44,537 | ₩44,644 | ₩44,403 | ₩44,591 | +0.12% | 17.4만 |
|---|
| 2026.09.01 | ₩44,591 | ₩44,644 | ₩44,414 | ₩44,503 | -0.20% | 1.4만 |
|---|
| 2026.08.31 | ₩44,845 | ₩44,966 | ₩44,752 | ₩44,926 | +0.18% | 1.3만 |
|---|
| 2026.08.28 | ₩45,006 | ₩45,060 | ₩44,832 | ₩44,865 | -0.31% | 1.1만 |
|---|
| 2026.08.27 | ₩44,953 | ₩45,114 | ₩44,859 | ₩45,114 | +0.36% | 2.2만 |
|---|
| 2026.08.26 | ₩44,577 | ₩44,711 | ₩44,497 | ₩44,616 | +0.09% | 3.6만 |
|---|
| 2026.08.25 | ₩44,577 | ₩44,684 | ₩44,497 | ₩44,584 | +0.02% | 2.9만 |
|---|
| 2026.08.24 | ₩44,269 | ₩44,524 | ₩44,269 | ₩44,396 | +0.29% | 8천 |
|---|
| 2026.08.21 | ₩44,845 | ₩44,845 | ₩44,517 | ₩44,687 | -0.35% | 8.6천 |
|---|
| 2026.08.20 | ₩44,550 | ₩44,711 | ₩44,550 | ₩44,617 | +0.15% | 11.7만 |
|---|
| 2026.08.19 | ₩45,020 | ₩45,020 | ₩44,631 | ₩44,764 | -0.57% | 3.3만 |
|---|
| 2026.08.18 | ₩45,047 | ₩45,047 | ₩44,725 | ₩44,872 | -0.39% | 5.7만 |
|---|
| 2026.08.17 | ₩45,422 | ₩45,476 | ₩45,275 | ₩45,355 | -0.15% | 2.8만 |
|---|
| 2026.08.14 | ₩45,342 | ₩45,456 | ₩45,234 | ₩45,382 | +0.09% | 1.4만 |
|---|
| 2026.08.13 | ₩44,979 | ₩45,435 | ₩44,979 | ₩45,395 | +0.92% | 3만 |
|---|
| 2026.08.12 | ₩44,939 | ₩45,165 | ₩44,939 | ₩45,072 | +0.30% | 2만 |
|---|
| 2026.08.11 | ₩45,167 | ₩45,167 | ₩44,792 | ₩44,872 | -0.65% | 5.3만 |
|---|
| 2026.08.10 | ₩45,033 | ₩45,036 | ₩44,912 | ₩44,953 | -0.18% | 10.7만 |
|---|
| 2026.08.07 | ₩44,765 | ₩45,033 | ₩44,765 | ₩45,020 | +0.57% | 77.4만 |
|---|
| 2026.08.06 | ₩44,550 | ₩44,738 | ₩44,456 | ₩44,658 | +0.24% | 6.3만 |
|---|
| 2026.08.05 | ₩44,993 | ₩45,006 | ₩44,711 | ₩44,711 | -0.63% | 8.4만 |
|---|
| 2026.08.04 | ₩44,436 | ₩44,979 | ₩44,436 | ₩44,870 | +0.97% | 5.6만 |
|---|
| 2026.08.03 | ₩43,384 | ₩44,121 | ₩43,384 | ₩43,987 | +1.39% | 3.1만 |
|---|
| 2026.07.31 | ₩43,491 | ₩43,598 | ₩43,236 | ₩43,504 | +0.03% | 3.8만 |
|---|
| 2026.07.30 | ₩42,780 | ₩43,384 | ₩42,780 | ₩43,290 | +1.19% | 5.1만 |
|---|
| 2026.07.29 | ₩43,022 | ₩43,115 | ₩42,338 | ₩42,338 | -1.59% | 2.3만 |
|---|
| 2026.07.28 | ₩42,700 | ₩43,102 | ₩42,619 | ₩42,914 | +0.50% | 1.4만 |
|---|
| 2026.07.27 | ₩43,504 | ₩43,598 | ₩42,981 | ₩43,142 | -0.83% | 4.6만 |
|---|
| 2026.07.24 | ₩43,598 | ₩43,612 | ₩43,203 | ₩43,237 | -0.83% | 4.7만 |
|---|
| 2026.07.23 | ₩43,571 | ₩43,764 | ₩43,444 | ₩43,545 | -0.06% | 2.7만 |
|---|
| 2026.07.22 | ₩44,148 | ₩44,322 | ₩44,047 | ₩44,175 | +0.06% | 2만 |
|---|
| 2026.07.21 | ₩44,202 | ₩44,349 | ₩44,108 | ₩44,314 | +0.25% | 2.4만 |
|---|
| 2026.07.20 | ₩44,027 | ₩44,135 | ₩43,738 | ₩43,738 | -0.66% | 3.7만 |
|---|
| 2026.07.17 | ₩43,598 | ₩43,974 | ₩43,384 | ₩43,732 | +0.31% | 12.7만 |
|---|
| 2026.07.16 | ₩44,483 | ₩44,483 | ₩44,081 | ₩44,228 | -0.57% | 6.4만 |
|---|
| 2026.07.15 | ₩44,832 | ₩44,872 | ₩44,376 | ₩44,671 | -0.36% | 3.3만 |
|---|
| 2026.07.14 | ₩44,631 | ₩44,819 | ₩44,524 | ₩44,752 | +0.27% | 4.3만 |
|---|
| 2026.07.13 | ₩44,738 | ₩44,738 | ₩44,322 | ₩44,410 | -0.73% | 7.5만 |
|---|
| 2026.07.10 | ₩44,792 | ₩45,020 | ₩44,698 | ₩44,979 | +0.42% | 4.6만 |
|---|
| 2026.07.09 | ₩44,564 | ₩44,886 | ₩44,564 | ₩44,845 | +0.63% | 19.9만 |
|---|
| 2026.07.08 | ₩44,148 | ₩44,322 | ₩43,893 | ₩44,317 | +0.38% | 6.5만 |
|---|
| 2026.07.07 | ₩44,497 | ₩44,497 | ₩44,094 | ₩44,254 | -0.55% | 27.5만 |
|---|
| 2026.07.06 | ₩44,564 | ₩44,899 | ₩44,564 | ₩44,819 | +0.57% | 8만 |
|---|
| 2026.07.02 | ₩44,979 | ₩45,087 | ₩44,161 | ₩44,389 | -1.31% | 7.8만 |
|---|
| 2026.07.01 | ₩44,926 | ₩45,140 | ₩44,886 | ₩44,886 | -0.09% | 14.3만 |
|---|
| 2026.06.30 | ₩44,845 | ₩45,382 | ₩44,845 | ₩45,309 | +1.03% | 5.9만 |
|---|
| 2026.06.29 | ₩44,282 | ₩44,852 | ₩44,121 | ₩44,819 | +1.21% | 5.2만 |
|---|
| 2026.06.26 | ₩44,228 | ₩44,403 | ₩43,920 | ₩44,081 | -0.33% | 2.5만 |
|---|
| 2026.06.25 | ₩44,121 | ₩44,577 | ₩44,121 | ₩44,443 | +0.73% | 7.3만 |
|---|
| 2026.06.24 | ₩44,430 | ₩44,497 | ₩43,954 | ₩44,148 | -0.63% | 53.4만 |
|---|
| 2026.06.23 | ₩44,470 | ₩44,631 | ₩44,188 | ₩44,322 | -0.33% | 17.5만 |
|---|
| 2026.06.22 | ₩45,663 | ₩45,663 | ₩45,092 | ₩45,194 | -1.03% | 22.4만 |
|---|
| 2026.06.18 | ₩45,368 | ₩45,368 | ₩45,261 | ₩45,368 | 0.00% | 27.7만 |
|---|
| 2026.06.17 | ₩45,368 | ₩45,368 | ₩45,261 | ₩45,321 | -0.10% | 3.2만 |
|---|
| 2026.06.16 | ₩45,409 | ₩45,409 | ₩45,288 | ₩45,321 | -0.19% | 48만 |
|---|
| 2026.06.15 | ₩45,167 | ₩45,342 | ₩45,167 | ₩45,342 | +0.39% | 5.5만 |
|---|
| 2026.06.12 | ₩45,328 | ₩45,328 | ₩45,221 | ₩45,281 | -0.10% | 1.7만 |
|---|
| 2026.06.11 | ₩45,315 | ₩45,315 | ₩45,194 | ₩45,248 | -0.15% | 1.5만 |
|---|
| 2026.06.10 | ₩45,142 | ₩45,237 | ₩45,127 | ₩45,201 | +0.13% | 1.1만 |
|---|
| 2026.06.09 | ₩45,194 | ₩45,303 | ₩45,140 | ₩45,248 | +0.12% | 7.4천 |
|---|
| 2026.06.08 | ₩45,194 | ₩45,275 | ₩45,194 | ₩45,248 | +0.12% | 2만 |
|---|
| 2026.06.05 | ₩45,127 | ₩45,268 | ₩45,119 | ₩45,167 | +0.09% | 1.6만 |
|---|
| 2026.06.04 | ₩45,301 | ₩45,342 | ₩45,221 | ₩45,248 | -0.12% | 6.4만 |
|---|
| 2026.06.03 | ₩45,221 | ₩45,221 | ₩45,207 | ₩45,214 | -0.01% | 8.9천 |
|---|
| 2026.06.02 | ₩45,127 | ₩45,221 | ₩45,127 | ₩45,194 | +0.15% | 1.1만 |
|---|
| 2026.06.01 | ₩45,114 | ₩45,221 | ₩45,114 | ₩45,207 | +0.21% | 1.1만 |
|---|
| 2026.05.29 | ₩45,167 | ₩45,261 | ₩45,154 | ₩45,228 | +0.13% | 4만 |
|---|
| 2026.05.28 | ₩45,114 | ₩45,234 | ₩45,114 | ₩45,201 | +0.19% | 2만 |
|---|
| 2026.05.27 | ₩45,154 | ₩45,194 | ₩45,154 | ₩45,181 | +0.06% | 8.9만 |
|---|
| 2026.05.26 | ₩45,154 | ₩45,194 | ₩45,140 | ₩45,174 | +0.04% | 1.7만 |
|---|
| 2026.05.22 | ₩45,073 | ₩45,147 | ₩45,073 | ₩45,140 | +0.15% | 2.4만 |
|---|
| 2026.05.21 | ₩45,087 | ₩45,123 | ₩45,087 | ₩45,120 | +0.07% | 9.7천 |
|---|
| 2026.05.20 | ₩45,033 | ₩45,107 | ₩45,033 | ₩45,107 | +0.16% | 1.4만 |
|---|
| 2026.05.19 | ₩44,939 | ₩45,087 | ₩44,939 | ₩45,033 | +0.21% | 3.5만 |
|---|
| 2026.05.18 | ₩45,033 | ₩45,087 | ₩45,006 | ₩45,071 | +0.08% | 3.2만 |
|---|
| 2026.05.15 | ₩44,912 | ₩45,087 | ₩44,912 | ₩45,047 | +0.30% | 1.3만 |
|---|
| 2026.05.14 | ₩44,966 | ₩45,083 | ₩44,966 | ₩45,047 | +0.18% | 1.2만 |
|---|
| 2026.05.13 | ₩44,939 | ₩45,047 | ₩44,939 | ₩45,047 | +0.24% | 2.9만 |
|---|
| 2026.05.12 | ₩44,939 | ₩45,020 | ₩44,886 | ₩44,993 | +0.12% | 5.9만 |
|---|
| 2026.05.11 | ₩45,006 | ₩45,020 | ₩44,953 | ₩44,993 | -0.03% | 2.4만 |
|---|
| 2026.05.08 | ₩44,966 | ₩45,010 | ₩44,953 | ₩44,986 | +0.04% | 2.2만 |
|---|
| 2026.05.07 | ₩44,912 | ₩44,966 | ₩44,886 | ₩44,914 | +0.00% | 1.3만 |
|---|
| 2026.05.06 | ₩44,865 | ₩44,926 | ₩44,859 | ₩44,886 | +0.04% | 1.6만 |
|---|
| 2026.05.05 | ₩44,832 | ₩44,832 | ₩44,792 | ₩44,805 | -0.06% | 2.5만 |
|---|
| 2026.05.04 | ₩44,698 | ₩44,765 | ₩44,671 | ₩44,725 | +0.06% | 1.4만 |
|---|
| 2026.05.01 | ₩44,725 | ₩44,805 | ₩44,725 | ₩44,738 | +0.03% | 1.3만 |
|---|
| 2026.04.30 | ₩44,483 | ₩44,711 | ₩44,483 | ₩44,684 | +0.45% | 1.7만 |
|---|
| 2026.04.29 | ₩44,550 | ₩44,617 | ₩44,497 | ₩44,557 | +0.02% | 1.8만 |
|---|
| 2026.04.28 | ₩44,497 | ₩44,577 | ₩44,443 | ₩44,483 | -0.03% | 1.2만 |
|---|
| 2026.04.27 | ₩44,497 | ₩44,591 | ₩44,497 | ₩44,577 | +0.18% | 8.6천 |
|---|
| 2026.04.24 | ₩44,456 | ₩44,550 | ₩44,456 | ₩44,510 | +0.12% | 9.9천 |
|---|
| 2026.04.23 | ₩44,322 | ₩44,483 | ₩44,249 | ₩44,329 | +0.02% | 7.9천 |
|---|
| 2026.04.22 | ₩44,296 | ₩44,416 | ₩44,296 | ₩44,403 | +0.24% | 1.5만 |
|---|
| 2026.04.21 | ₩44,298 | ₩44,349 | ₩44,228 | ₩44,233 | -0.15% | 1.5만 |
|---|
| 2026.04.20 | ₩44,309 | ₩44,359 | ₩44,269 | ₩44,282 | -0.06% | 1.1만 |
|---|
| 2026.04.17 | ₩44,336 | ₩44,403 | ₩44,255 | ₩44,329 | -0.02% | 3.5만 |
|---|
| 2026.04.16 | ₩44,094 | ₩44,202 | ₩44,094 | ₩44,175 | +0.18% | 1만 |
|---|
| 2026.04.15 | ₩43,947 | ₩44,094 | ₩43,947 | ₩44,088 | +0.32% | 4.4만 |
|---|
| 2026.04.14 | ₩43,732 | ₩43,987 | ₩43,732 | ₩43,954 | +0.51% | 7.7천 |
|---|
| 2026.04.13 | ₩43,390 | ₩43,679 | ₩43,384 | ₩43,679 | +0.66% | 8.3천 |
|---|
| 2026.04.10 | ₩43,437 | ₩43,504 | ₩43,357 | ₩43,431 | -0.02% | 5.8천 |
|---|
| 2026.04.09 | ₩43,196 | ₩43,417 | ₩43,196 | ₩43,417 | +0.51% | 7.3천 |
|---|
| 2026.04.08 | ₩43,196 | ₩43,290 | ₩43,089 | ₩43,191 | -0.01% | 2만 |
|---|
| 2026.04.07 | ₩42,096 | ₩42,458 | ₩42,083 | ₩42,458 | +0.86% | 6.5천 |
|---|
| 2026.04.06 | ₩42,364 | ₩42,552 | ₩42,364 | ₩42,489 | +0.29% | 2.1만 |
|---|
| 2026.04.02 | ₩41,754 | ₩42,334 | ₩41,754 | ₩42,334 | +1.39% | 2.4만 |
|---|
| 2026.04.01 | ₩42,203 | ₩42,419 | ₩42,203 | ₩42,299 | +0.23% | 23.9만 |
|---|
| 2026.03.31 | ₩41,251 | ₩41,929 | ₩41,251 | ₩41,902 | +1.58% | 7.9천 |
|---|
| 2026.03.30 | ₩41,372 | ₩41,372 | ₩40,889 | ₩40,970 | -0.97% | 1.1만 |
|---|
| 2026.03.27 | ₩41,506 | ₩41,546 | ₩41,171 | ₩41,184 | -0.78% | 1.8만 |
|---|
| 2026.03.26 | ₩42,069 | ₩42,163 | ₩41,707 | ₩41,721 | -0.83% | 8.4천 |
|---|
| 2026.03.25 | ₩42,512 | ₩42,512 | ₩42,297 | ₩42,338 | -0.41% | 13.3만 |
|---|
| 2026.03.24 | ₩42,123 | ₩42,351 | ₩42,123 | ₩42,178 | +0.13% | 1.9만 |
|---|
| 2026.03.23 | ₩42,311 | ₩42,646 | ₩42,284 | ₩42,338 | +0.06% | 1.3만 |
|---|
| 2026.03.20 | ₩42,190 | ₩42,257 | ₩41,908 | ₩42,043 | -0.35% | 2.5만 |
|---|
| 2026.03.19 | ₩42,257 | ₩42,472 | ₩42,257 | ₩42,431 | +0.41% | 5.6만 |
|---|
| 2026.03.18 | ₩42,794 | ₩42,796 | ₩42,499 | ₩42,499 | -0.69% | 1.9만 |
|---|
| 2026.03.17 | ₩42,887 | ₩42,995 | ₩42,794 | ₩42,889 | +0.00% | 6.7천 |
|---|
| 2026.03.16 | ₩42,673 | ₩42,847 | ₩42,673 | ₩42,807 | +0.31% | 4.8만 |
|---|
| 2026.03.13 | ₩42,700 | ₩42,720 | ₩42,364 | ₩42,382 | -0.74% | 7.8천 |
|---|
| 2026.03.12 | ₩42,673 | ₩42,673 | ₩42,472 | ₩42,472 | -0.47% | 9천 |
|---|
| 2026.03.11 | ₩42,887 | ₩43,035 | ₩42,794 | ₩42,874 | -0.03% | 1.2만 |
|---|
| 2026.03.10 | ₩42,834 | ₩43,075 | ₩42,807 | ₩42,807 | -0.06% | 1.8만 |
|---|
| 2026.03.09 | ₩42,203 | ₩42,847 | ₩42,203 | ₩42,847 | +1.53% | 9.9천 |
|---|
| 2026.03.06 | ₩42,586 | ₩42,728 | ₩42,525 | ₩42,579 | -0.02% | 2.6천 |
|---|
| 2026.03.05 | ₩42,881 | ₩42,932 | ₩42,700 | ₩42,897 | +0.04% | 9.7천 |
|---|
| 2026.03.04 | ₩42,780 | ₩43,089 | ₩42,780 | ₩42,995 | +0.50% | 33.7만 |
|---|
| 2026.03.03 | ₩42,317 | ₩42,794 | ₩42,317 | ₩42,592 | +0.65% | 6.8천 |
|---|
| 2026.03.02 | ₩42,798 | ₩42,981 | ₩42,713 | ₩42,899 | +0.24% | 1.1만 |
|---|
| 2026.02.27 | ₩42,633 | ₩42,847 | ₩42,633 | ₩42,794 | +0.38% | 1.3만 |
|---|
| 2026.02.26 | ₩42,968 | ₩42,968 | ₩42,726 | ₩42,889 | -0.18% | 1.3만 |
|---|
| 2026.02.25 | ₩42,981 | ₩43,089 | ₩42,981 | ₩43,089 | +0.25% | 5.5천 |
|---|
| 2026.02.24 | ₩42,807 | ₩42,847 | ₩42,726 | ₩42,807 | 0.00% | 8.4천 |
|---|
| 2026.02.23 | ₩42,713 | ₩42,713 | ₩42,472 | ₩42,606 | -0.25% | 1.1만 |
|---|
| 2026.02.20 | ₩42,767 | ₩42,861 | ₩42,740 | ₩42,740 | -0.06% | 9.8천 |
|---|
| 2026.02.19 | ₩42,579 | ₩42,713 | ₩42,552 | ₩42,713 | +0.31% | 2.5만 |
|---|
| 2026.02.18 | ₩42,646 | ₩42,861 | ₩42,646 | ₩42,673 | +0.06% | 2.5만 |
|---|
| 2026.02.17 | ₩42,284 | ₩42,612 | ₩42,284 | ₩42,512 | +0.54% | 1.6만 |
|---|
| 2026.02.13 | ₩42,478 | ₩42,713 | ₩42,478 | ₩42,485 | +0.02% | 1.1만 |
|---|
| 2026.02.12 | ₩42,928 | ₩42,941 | ₩42,512 | ₩42,552 | -0.87% | 2.5만 |
|---|
| 2026.02.11 | ₩43,115 | ₩43,115 | ₩42,767 | ₩42,874 | -0.56% | 1.1만 |
|---|
| 2026.02.10 | ₩42,905 | ₩43,008 | ₩42,807 | ₩42,807 | -0.23% | 1.6만 |
|---|
| 2026.02.09 | ₩42,552 | ₩42,954 | ₩42,552 | ₩42,933 | +0.90% | 5.6천 |
|---|
| 2026.02.06 | ₩42,445 | ₩42,726 | ₩42,445 | ₩42,726 | +0.66% | 2.2만 |
|---|
| 2026.02.05 | ₩42,203 | ₩42,418 | ₩42,163 | ₩42,230 | +0.06% | 1.2만 |
|---|
| 2026.02.04 | ₩42,767 | ₩42,767 | ₩42,364 | ₩42,485 | -0.66% | 6.4천 |
|---|
| 2026.02.03 | ₩43,016 | ₩43,016 | ₩42,700 | ₩42,861 | -0.36% | 1.2만 |
|---|
| 2026.02.02 | ₩43,035 | ₩43,182 | ₩42,995 | ₩43,156 | +0.28% | 7.6만 |
|---|
| 2026.01.30 | ₩43,062 | ₩43,142 | ₩42,954 | ₩43,048 | -0.03% | 9.6천 |
|---|
| 2026.01.29 | ₩43,022 | ₩43,142 | ₩42,874 | ₩43,142 | +0.28% | 1.4만 |
|---|
| 2026.01.28 | ₩43,223 | ₩43,263 | ₩43,182 | ₩43,209 | -0.03% | 1.2만 |
|---|
| 2026.01.27 | ₩43,196 | ₩43,370 | ₩43,169 | ₩43,209 | +0.03% | 7.9천 |
|---|
| 2026.01.26 | ₩43,089 | ₩43,186 | ₩43,062 | ₩43,142 | +0.12% | 1.7만 |
|---|
| 2026.01.23 | ₩43,035 | ₩43,115 | ₩43,008 | ₩43,089 | +0.12% | 1.3만 |
|---|
| 2026.01.22 | ₩42,968 | ₩43,008 | ₩42,901 | ₩42,941 | -0.06% | 2.2만 |
|---|
| 2026.01.21 | ₩42,566 | ₩42,941 | ₩42,566 | ₩42,874 | +0.72% | 3.2만 |
|---|
| 2026.01.20 | ₩42,525 | ₩42,720 | ₩42,505 | ₩42,539 | +0.03% | 2.1만 |
|---|
| 2026.01.16 | ₩43,008 | ₩43,008 | ₩42,894 | ₩42,928 | -0.19% | 1.6만 |
|---|
| 2026.01.15 | ₩42,995 | ₩43,089 | ₩42,847 | ₩42,901 | -0.22% | 5.1만 |
|---|
| 2026.01.14 | ₩42,914 | ₩42,914 | ₩42,700 | ₩42,847 | -0.16% | 1.6만 |
|---|
| 2026.01.13 | ₩43,169 | ₩43,182 | ₩42,941 | ₩43,062 | -0.25% | 9.6천 |
|---|
| 2026.01.12 | ₩42,847 | ₩43,089 | ₩42,847 | ₩43,028 | +0.42% | 5천 |
|---|
| 2026.01.09 | ₩42,847 | ₩43,062 | ₩42,847 | ₩43,062 | +0.50% | 1.8만 |
|---|
| 2026.01.08 | ₩42,820 | ₩42,839 | ₩42,767 | ₩42,834 | +0.03% | 1만 |
|---|
| 2026.01.07 | ₩42,834 | ₩43,022 | ₩42,834 | ₩42,954 | +0.28% | 6.4만 |
|---|
| 2026.01.06 | ₩42,861 | ₩42,914 | ₩42,784 | ₩42,861 | 0.00% | 5.5만 |
|---|
| 2026.01.05 | ₩42,767 | ₩42,834 | ₩42,726 | ₩42,726 | -0.09% | 2.2만 |
|---|
| 2026.01.02 | ₩42,874 | ₩42,874 | ₩42,592 | ₩42,606 | -0.63% | 9.3천 |
|---|
| 2025.12.31 | ₩42,757 | ₩42,780 | ₩42,700 | ₩42,700 | -0.13% | 8.7천 |
|---|
| 2025.12.30 | ₩42,814 | ₩42,887 | ₩42,767 | ₩42,767 | -0.11% | 1.5만 |
|---|
| 2025.12.29 | ₩42,795 | ₩42,886 | ₩42,760 | ₩42,861 | +0.15% | 1만 |
|---|
| 2025.12.26 | ₩42,874 | ₩42,874 | ₩42,807 | ₩42,847 | -0.06% | 3천 |
|---|
| 2025.12.24 | ₩42,807 | ₩42,874 | ₩42,807 | ₩42,847 | +0.09% | 2.4만 |
|---|
| 2025.12.23 | ₩42,700 | ₩42,819 | ₩42,700 | ₩42,767 | +0.16% | 4.3만 |
|---|
| 2025.12.22 | ₩42,794 | ₩42,794 | ₩42,673 | ₩42,753 | -0.09% | 3.5만 |
|---|
| 2025.12.19 | ₩42,324 | ₩42,646 | ₩42,324 | ₩42,539 | +0.51% | 2.5만 |
|---|
| 2025.12.18 | ₩42,271 | ₩42,405 | ₩42,271 | ₩42,364 | +0.22% | 1.6만 |
|---|
| 2025.12.17 | ₩42,338 | ₩42,405 | ₩42,029 | ₩42,029 | -0.73% | 1.7만 |
|---|
| 2025.12.16 | ₩42,203 | ₩42,398 | ₩42,203 | ₩42,364 | +0.38% | 1.7만 |
|---|
| 2025.12.15 | ₩42,418 | ₩42,418 | ₩42,257 | ₩42,351 | -0.16% | 2.8만 |
|---|
| 2025.12.12 | ₩42,545 | ₩42,545 | ₩42,284 | ₩42,324 | -0.52% | 7.6천 |
|---|
| 2025.12.11 | ₩42,472 | ₩42,673 | ₩42,440 | ₩42,592 | +0.28% | 1.3만 |
|---|
| 2025.12.10 | ₩42,472 | ₩42,653 | ₩42,445 | ₩42,653 | +0.43% | 9천 |
|---|
| 2025.12.09 | ₩42,525 | ₩42,579 | ₩42,445 | ₩42,485 | -0.09% | 1.1만 |
|---|
| 2025.12.08 | ₩42,552 | ₩42,588 | ₩42,438 | ₩42,485 | -0.16% | 8.5천 |
|---|
| 2025.12.05 | ₩42,485 | ₩42,606 | ₩42,485 | ₩42,512 | +0.06% | 1.5만 |
|---|
| 2025.12.04 | ₩42,422 | ₩42,458 | ₩42,364 | ₩42,431 | +0.02% | 2.8만 |
|---|
| 2025.12.03 | ₩42,385 | ₩42,485 | ₩42,378 | ₩42,431 | +0.11% | 1.5만 |
|---|
| 2025.12.02 | ₩42,364 | ₩42,485 | ₩42,311 | ₩42,378 | +0.03% | 1.7만 |
|---|
| 2025.12.01 | ₩42,244 | ₩42,351 | ₩42,203 | ₩42,351 | +0.25% | 9천 |
|---|
| 2025.11.28 | ₩42,190 | ₩42,297 | ₩42,190 | ₩42,297 | +0.25% | 1.6만 |
|---|
| 2025.11.26 | ₩42,114 | ₩42,217 | ₩42,056 | ₩42,110 | -0.01% | 2.7만 |
|---|
| 2025.11.25 | ₩41,627 | ₩42,017 | ₩41,627 | ₩41,975 | +0.84% | 2.3만 |
|---|
| 2025.11.24 | ₩41,654 | ₩41,841 | ₩41,546 | ₩41,801 | +0.35% | 9.2천 |
|---|
| 2025.11.21 | ₩41,144 | ₩41,499 | ₩40,956 | ₩41,305 | +0.39% | 2만 |
|---|
| 2025.11.20 | ₩41,895 | ₩41,975 | ₩41,090 | ₩41,094 | -1.91% | 1.4만 |
|---|
| 2025.11.19 | ₩41,560 | ₩41,761 | ₩41,399 | ₩41,553 | -0.02% | 2만 |
|---|
| 2025.11.18 | ₩41,573 | ₩41,573 | ₩41,380 | ₩41,479 | -0.23% | 1.3만 |
|---|
| 2025.11.17 | ₩41,654 | ₩41,862 | ₩41,520 | ₩41,613 | -0.10% | 1.1만 |
|---|
| 2025.11.14 | ₩41,479 | ₩41,895 | ₩41,479 | ₩41,828 | +0.84% | 1.3만 |
|---|
| 2025.11.13 | ₩41,908 | ₩41,914 | ₩41,654 | ₩41,721 | -0.45% | 4.2만 |
|---|
| 2025.11.12 | ₩42,016 | ₩42,203 | ₩41,990 | ₩42,177 | +0.38% | 3.6만 |
|---|
| 2025.11.11 | ₩42,102 | ₩42,123 | ₩42,049 | ₩42,123 | +0.05% | 1.8만 |
|---|
| 2025.11.10 | ₩42,056 | ₩42,171 | ₩42,056 | ₩42,171 | +0.27% | 3.2천 |
|---|
| 2025.11.07 | ₩41,694 | ₩41,721 | ₩41,466 | ₩41,721 | +0.06% | 4.2만 |
|---|
| 2025.11.06 | ₩41,989 | ₩42,190 | ₩41,801 | ₩41,828 | -0.38% | 2.5만 |
|---|
| 2025.11.05 | ₩42,123 | ₩42,244 | ₩41,935 | ₩42,163 | +0.10% | 8.5만 |
|---|
| 2025.11.04 | ₩42,123 | ₩42,261 | ₩41,989 | ₩41,989 | -0.32% | 3.2만 |
|---|
| 2025.11.03 | ₩42,512 | ₩42,512 | ₩42,257 | ₩42,351 | -0.38% | 2.5만 |
|---|
| 2025.10.31 | ₩42,525 | ₩42,525 | ₩42,201 | ₩42,271 | -0.60% | 45.2만 |
|---|
| 2025.10.30 | ₩42,338 | ₩42,338 | ₩42,177 | ₩42,284 | -0.13% | 63만 |
|---|
| 2025.10.29 | ₩42,499 | ₩42,499 | ₩42,284 | ₩42,351 | -0.35% | 110.2만 |
|---|
| 2025.10.28 | ₩42,378 | ₩42,391 | ₩42,311 | ₩42,338 | -0.09% | 9.8천 |
|---|
| 2025.10.27 | ₩42,244 | ₩42,379 | ₩42,244 | ₩42,297 | +0.13% | 1.7만 |
|---|
| 2025.10.24 | ₩42,123 | ₩42,166 | ₩42,096 | ₩42,096 | -0.06% | 1만 |
|---|
| 2025.10.23 | ₩41,788 | ₩41,951 | ₩41,788 | ₩41,935 | +0.35% | 2.1만 |
|---|
| 2025.10.22 | ₩41,942 | ₩41,942 | ₩41,680 | ₩41,815 | -0.30% | 2만 |
|---|
| 2025.10.21 | ₩41,929 | ₩42,000 | ₩41,868 | ₩41,935 | +0.02% | 2.3만 |
|---|
| 2025.10.20 | ₩41,855 | ₩41,975 | ₩41,815 | ₩41,955 | +0.24% | 9.7천 |
|---|
| 2025.10.17 | ₩41,412 | ₩41,734 | ₩41,412 | ₩41,629 | +0.52% | 1.5만 |
|---|
| 2025.10.16 | ₩41,667 | ₩41,727 | ₩41,292 | ₩41,439 | -0.55% | 2.5만 |
|---|
| 2025.10.15 | ₩41,815 | ₩41,815 | ₩41,506 | ₩41,546 | -0.64% | 1.9만 |
|---|
| 2025.10.14 | ₩41,345 | ₩41,613 | ₩41,265 | ₩41,458 | +0.27% | 1.2만 |
|---|
| 2025.10.13 | ₩41,466 | ₩41,680 | ₩41,439 | ₩41,600 | +0.32% | 1.7만 |
|---|
| 2025.10.10 | ₩41,922 | ₩41,922 | ₩41,190 | ₩41,190 | -1.75% | 1.6만 |
|---|