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 | ₩46,478 | ₩46,533 | ₩46,386 | ₩46,504 | +0.05% | 1.3만 |
| 2026.10.08 | ₩46,639 | ₩46,653 | ₩46,237 | ₩46,305 | -0.72% | 3만 |
| 2026.10.07 | ₩46,519 | ₩46,773 | ₩46,519 | ₩46,739 | +0.47% | 1.4만 |
| 2026.10.06 | ₩46,907 | ₩46,916 | ₩46,773 | ₩46,806 | -0.22% | 6.8천 |
| 2026.10.05 | ₩46,438 | ₩46,706 | ₩46,384 | ₩46,653 | +0.46% | 2.2만 |
| 2026.10.02 | ₩46,418 | ₩46,551 | ₩46,264 | ₩46,336 | -0.18% | 2.5만 |
| 2026.10.01 | ₩45,875 | ₩46,143 | ₩45,875 | ₩46,049 | +0.38% | 1만 |
| 2026.09.30 | ₩46,130 | ₩46,197 | ₩45,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,980 |
| -0.33% |
| 1.3만 |
| 2026.09.29 | ₩46,009 | ₩46,009 | ₩45,741 | ₩45,828 | -0.39% | 1.5만 |
|---|
| 2026.09.28 | ₩45,902 | ₩45,915 | ₩45,660 | ₩45,801 | -0.22% | 3.9만 |
|---|
| 2026.09.25 | ₩46,064 | ₩46,197 | ₩45,955 | ₩46,140 | +0.17% | 1.1만 |
|---|
| 2026.09.24 | ₩45,694 | ₩46,022 | ₩45,694 | ₩45,996 | +0.66% | 1.5만 |
|---|
| 2026.09.23 | ₩46,022 | ₩46,022 | ₩45,835 | ₩46,022 | 0.00% | 6.7만 |
|---|
| 2026.09.22 | ₩46,076 | ₩46,277 | ₩46,036 | ₩46,277 | +0.44% | 4.7만 |
|---|
| 2026.09.21 | ₩45,379 | ₩46,009 | ₩45,379 | ₩46,009 | +1.39% | 1.2만 |
|---|
| 2026.09.18 | ₩44,950 | ₩45,121 | ₩44,868 | ₩45,121 | +0.38% | 6.5만 |
|---|
| 2026.09.17 | ₩44,762 | ₩44,963 | ₩44,762 | ₩44,896 | +0.30% | 1.4만 |
|---|
| 2026.09.16 | ₩44,655 | ₩44,665 | ₩44,306 | ₩44,368 | -0.64% | 5.1천 |
|---|
| 2026.09.15 | ₩44,541 | ₩44,554 | ₩44,346 | ₩44,400 | -0.32% | 19.8만 |
|---|
| 2026.09.14 | ₩44,333 | ₩44,749 | ₩44,333 | ₩44,574 | +0.54% | 1.6만 |
|---|
| 2026.09.11 | ₩44,923 | ₩44,950 | ₩44,789 | ₩44,836 | -0.19% | 1.9만 |
|---|
| 2026.09.10 | ₩44,588 | ₩44,675 | ₩44,542 | ₩44,574 | -0.03% | 4.7천 |
|---|
| 2026.09.09 | ₩44,936 | ₩44,963 | ₩44,829 | ₩44,896 | -0.09% | 1.2만 |
|---|
| 2026.09.08 | ₩44,856 | ₩45,137 | ₩44,856 | ₩44,950 | +0.21% | 1.7만 |
|---|
| 2026.09.04 | ₩45,124 | ₩45,124 | ₩44,942 | ₩45,027 | -0.21% | 8.6천 |
|---|
| 2026.09.03 | ₩44,829 | ₩45,057 | ₩44,702 | ₩44,950 | +0.27% | 4.2만 |
|---|
| 2026.09.02 | ₩44,534 | ₩44,641 | ₩44,400 | ₩44,588 | +0.12% | 17.4만 |
|---|
| 2026.09.01 | ₩44,588 | ₩44,641 | ₩44,411 | ₩44,500 | -0.20% | 1.4만 |
|---|
| 2026.08.31 | ₩44,842 | ₩44,963 | ₩44,749 | ₩44,923 | +0.18% | 1.3만 |
|---|
| 2026.08.28 | ₩45,003 | ₩45,057 | ₩44,829 | ₩44,862 | -0.31% | 1.1만 |
|---|
| 2026.08.27 | ₩44,950 | ₩45,111 | ₩44,856 | ₩45,111 | +0.36% | 2.2만 |
|---|
| 2026.08.26 | ₩44,574 | ₩44,708 | ₩44,494 | ₩44,613 | +0.09% | 3.6만 |
|---|
| 2026.08.25 | ₩44,574 | ₩44,681 | ₩44,494 | ₩44,581 | +0.02% | 2.9만 |
|---|
| 2026.08.24 | ₩44,266 | ₩44,521 | ₩44,266 | ₩44,393 | +0.29% | 8천 |
|---|
| 2026.08.21 | ₩44,842 | ₩44,842 | ₩44,514 | ₩44,684 | -0.35% | 8.6천 |
|---|
| 2026.08.20 | ₩44,547 | ₩44,708 | ₩44,547 | ₩44,614 | +0.15% | 11.7만 |
|---|
| 2026.08.19 | ₩45,017 | ₩45,017 | ₩44,628 | ₩44,761 | -0.57% | 3.3만 |
|---|
| 2026.08.18 | ₩45,044 | ₩45,044 | ₩44,722 | ₩44,869 | -0.39% | 5.7만 |
|---|
| 2026.08.17 | ₩45,419 | ₩45,473 | ₩45,271 | ₩45,352 | -0.15% | 2.8만 |
|---|
| 2026.08.14 | ₩45,339 | ₩45,453 | ₩45,231 | ₩45,379 | +0.09% | 1.4만 |
|---|
| 2026.08.13 | ₩44,976 | ₩45,432 | ₩44,976 | ₩45,392 | +0.92% | 3만 |
|---|
| 2026.08.12 | ₩44,936 | ₩45,162 | ₩44,936 | ₩45,069 | +0.30% | 2만 |
|---|
| 2026.08.11 | ₩45,164 | ₩45,164 | ₩44,789 | ₩44,869 | -0.65% | 5.3만 |
|---|
| 2026.08.10 | ₩45,030 | ₩45,033 | ₩44,909 | ₩44,950 | -0.18% | 10.7만 |
|---|
| 2026.08.07 | ₩44,762 | ₩45,030 | ₩44,762 | ₩45,017 | +0.57% | 77.4만 |
|---|
| 2026.08.06 | ₩44,547 | ₩44,735 | ₩44,453 | ₩44,655 | +0.24% | 6.3만 |
|---|
| 2026.08.05 | ₩44,990 | ₩45,003 | ₩44,708 | ₩44,708 | -0.63% | 8.4만 |
|---|
| 2026.08.04 | ₩44,433 | ₩44,976 | ₩44,433 | ₩44,867 | +0.97% | 5.6만 |
|---|
| 2026.08.03 | ₩43,381 | ₩44,118 | ₩43,381 | ₩43,984 | +1.39% | 3.1만 |
|---|
| 2026.07.31 | ₩43,488 | ₩43,595 | ₩43,233 | ₩43,501 | +0.03% | 3.8만 |
|---|
| 2026.07.30 | ₩42,777 | ₩43,381 | ₩42,777 | ₩43,287 | +1.19% | 5.1만 |
|---|
| 2026.07.29 | ₩43,019 | ₩43,113 | ₩42,335 | ₩42,335 | -1.59% | 2.3만 |
|---|
| 2026.07.28 | ₩42,697 | ₩43,099 | ₩42,616 | ₩42,911 | +0.50% | 1.4만 |
|---|
| 2026.07.27 | ₩43,501 | ₩43,595 | ₩42,978 | ₩43,139 | -0.83% | 4.6만 |
|---|
| 2026.07.24 | ₩43,595 | ₩43,609 | ₩43,200 | ₩43,235 | -0.83% | 4.7만 |
|---|
| 2026.07.23 | ₩43,568 | ₩43,762 | ₩43,441 | ₩43,542 | -0.06% | 2.7만 |
|---|
| 2026.07.22 | ₩44,145 | ₩44,319 | ₩44,044 | ₩44,172 | +0.06% | 2만 |
|---|
| 2026.07.21 | ₩44,199 | ₩44,346 | ₩44,105 | ₩44,311 | +0.25% | 2.4만 |
|---|
| 2026.07.20 | ₩44,024 | ₩44,132 | ₩43,735 | ₩43,735 | -0.66% | 3.7만 |
|---|
| 2026.07.17 | ₩43,595 | ₩43,971 | ₩43,381 | ₩43,729 | +0.31% | 12.7만 |
|---|
| 2026.07.16 | ₩44,480 | ₩44,480 | ₩44,078 | ₩44,226 | -0.57% | 6.4만 |
|---|
| 2026.07.15 | ₩44,829 | ₩44,869 | ₩44,373 | ₩44,668 | -0.36% | 3.3만 |
|---|
| 2026.07.14 | ₩44,628 | ₩44,816 | ₩44,521 | ₩44,749 | +0.27% | 4.3만 |
|---|
| 2026.07.13 | ₩44,735 | ₩44,735 | ₩44,319 | ₩44,407 | -0.73% | 7.5만 |
|---|
| 2026.07.10 | ₩44,789 | ₩45,017 | ₩44,695 | ₩44,976 | +0.42% | 4.6만 |
|---|
| 2026.07.09 | ₩44,561 | ₩44,883 | ₩44,561 | ₩44,842 | +0.63% | 19.9만 |
|---|
| 2026.07.08 | ₩44,145 | ₩44,319 | ₩43,890 | ₩44,314 | +0.38% | 6.5만 |
|---|
| 2026.07.07 | ₩44,494 | ₩44,494 | ₩44,091 | ₩44,251 | -0.55% | 27.5만 |
|---|
| 2026.07.06 | ₩44,561 | ₩44,896 | ₩44,561 | ₩44,816 | +0.57% | 8만 |
|---|
| 2026.07.02 | ₩44,976 | ₩45,084 | ₩44,158 | ₩44,386 | -1.31% | 7.8만 |
|---|
| 2026.07.01 | ₩44,923 | ₩45,137 | ₩44,883 | ₩44,883 | -0.09% | 14.3만 |
|---|
| 2026.06.30 | ₩44,842 | ₩45,379 | ₩44,842 | ₩45,306 | +1.03% | 5.9만 |
|---|
| 2026.06.29 | ₩44,279 | ₩44,849 | ₩44,118 | ₩44,816 | +1.21% | 5.2만 |
|---|
| 2026.06.26 | ₩44,226 | ₩44,400 | ₩43,917 | ₩44,078 | -0.33% | 2.5만 |
|---|
| 2026.06.25 | ₩44,118 | ₩44,574 | ₩44,118 | ₩44,440 | +0.73% | 7.3만 |
|---|
| 2026.06.24 | ₩44,427 | ₩44,494 | ₩43,951 | ₩44,145 | -0.63% | 53.4만 |
|---|
| 2026.06.23 | ₩44,467 | ₩44,628 | ₩44,185 | ₩44,319 | -0.33% | 17.5만 |
|---|
| 2026.06.22 | ₩45,660 | ₩45,660 | ₩45,089 | ₩45,191 | -1.03% | 22.4만 |
|---|
| 2026.06.18 | ₩45,365 | ₩45,365 | ₩45,258 | ₩45,365 | 0.00% | 27.7만 |
|---|
| 2026.06.17 | ₩45,365 | ₩45,365 | ₩45,258 | ₩45,318 | -0.10% | 3.2만 |
|---|
| 2026.06.16 | ₩45,406 | ₩45,406 | ₩45,285 | ₩45,318 | -0.19% | 48만 |
|---|
| 2026.06.15 | ₩45,164 | ₩45,339 | ₩45,164 | ₩45,339 | +0.39% | 5.5만 |
|---|
| 2026.06.12 | ₩45,325 | ₩45,325 | ₩45,218 | ₩45,278 | -0.10% | 1.7만 |
|---|
| 2026.06.11 | ₩45,312 | ₩45,312 | ₩45,191 | ₩45,245 | -0.15% | 1.5만 |
|---|
| 2026.06.10 | ₩45,139 | ₩45,234 | ₩45,124 | ₩45,198 | +0.13% | 1.1만 |
|---|
| 2026.06.09 | ₩45,191 | ₩45,300 | ₩45,137 | ₩45,245 | +0.12% | 7.4천 |
|---|
| 2026.06.08 | ₩45,191 | ₩45,271 | ₩45,191 | ₩45,245 | +0.12% | 2만 |
|---|
| 2026.06.05 | ₩45,124 | ₩45,265 | ₩45,116 | ₩45,164 | +0.09% | 1.6만 |
|---|
| 2026.06.04 | ₩45,298 | ₩45,339 | ₩45,218 | ₩45,245 | -0.12% | 6.4만 |
|---|
| 2026.06.03 | ₩45,218 | ₩45,218 | ₩45,204 | ₩45,211 | -0.01% | 8.9천 |
|---|
| 2026.06.02 | ₩45,124 | ₩45,218 | ₩45,124 | ₩45,191 | +0.15% | 1.1만 |
|---|
| 2026.06.01 | ₩45,111 | ₩45,218 | ₩45,111 | ₩45,204 | +0.21% | 1.1만 |
|---|
| 2026.05.29 | ₩45,164 | ₩45,258 | ₩45,151 | ₩45,225 | +0.13% | 4만 |
|---|
| 2026.05.28 | ₩45,111 | ₩45,231 | ₩45,111 | ₩45,198 | +0.19% | 2만 |
|---|
| 2026.05.27 | ₩45,151 | ₩45,191 | ₩45,151 | ₩45,178 | +0.06% | 8.9만 |
|---|
| 2026.05.26 | ₩45,151 | ₩45,191 | ₩45,137 | ₩45,171 | +0.04% | 1.7만 |
|---|
| 2026.05.22 | ₩45,070 | ₩45,144 | ₩45,070 | ₩45,137 | +0.15% | 2.4만 |
|---|
| 2026.05.21 | ₩45,084 | ₩45,120 | ₩45,084 | ₩45,117 | +0.07% | 9.7천 |
|---|
| 2026.05.20 | ₩45,030 | ₩45,104 | ₩45,030 | ₩45,104 | +0.16% | 1.4만 |
|---|
| 2026.05.19 | ₩44,936 | ₩45,084 | ₩44,936 | ₩45,030 | +0.21% | 3.5만 |
|---|
| 2026.05.18 | ₩45,030 | ₩45,084 | ₩45,003 | ₩45,068 | +0.08% | 3.2만 |
|---|
| 2026.05.15 | ₩44,909 | ₩45,084 | ₩44,909 | ₩45,044 | +0.30% | 1.3만 |
|---|
| 2026.05.14 | ₩44,963 | ₩45,080 | ₩44,963 | ₩45,044 | +0.18% | 1.2만 |
|---|
| 2026.05.13 | ₩44,936 | ₩45,044 | ₩44,936 | ₩45,044 | +0.24% | 2.9만 |
|---|
| 2026.05.12 | ₩44,936 | ₩45,017 | ₩44,883 | ₩44,990 | +0.12% | 5.9만 |
|---|
| 2026.05.11 | ₩45,003 | ₩45,017 | ₩44,950 | ₩44,990 | -0.03% | 2.4만 |
|---|
| 2026.05.08 | ₩44,963 | ₩45,007 | ₩44,950 | ₩44,983 | +0.04% | 2.2만 |
|---|
| 2026.05.07 | ₩44,909 | ₩44,963 | ₩44,883 | ₩44,911 | +0.00% | 1.3만 |
|---|
| 2026.05.06 | ₩44,862 | ₩44,923 | ₩44,856 | ₩44,883 | +0.04% | 1.6만 |
|---|
| 2026.05.05 | ₩44,829 | ₩44,829 | ₩44,789 | ₩44,802 | -0.06% | 2.5만 |
|---|
| 2026.05.04 | ₩44,695 | ₩44,762 | ₩44,668 | ₩44,722 | +0.06% | 1.4만 |
|---|
| 2026.05.01 | ₩44,722 | ₩44,802 | ₩44,722 | ₩44,735 | +0.03% | 1.3만 |
|---|
| 2026.04.30 | ₩44,480 | ₩44,708 | ₩44,480 | ₩44,681 | +0.45% | 1.7만 |
|---|
| 2026.04.29 | ₩44,547 | ₩44,614 | ₩44,494 | ₩44,554 | +0.02% | 1.8만 |
|---|
| 2026.04.28 | ₩44,494 | ₩44,574 | ₩44,440 | ₩44,480 | -0.03% | 1.2만 |
|---|
| 2026.04.27 | ₩44,494 | ₩44,588 | ₩44,494 | ₩44,574 | +0.18% | 8.6천 |
|---|
| 2026.04.24 | ₩44,453 | ₩44,547 | ₩44,453 | ₩44,507 | +0.12% | 9.9천 |
|---|
| 2026.04.23 | ₩44,319 | ₩44,480 | ₩44,246 | ₩44,326 | +0.02% | 7.9천 |
|---|
| 2026.04.22 | ₩44,293 | ₩44,413 | ₩44,293 | ₩44,400 | +0.24% | 1.5만 |
|---|
| 2026.04.21 | ₩44,295 | ₩44,346 | ₩44,226 | ₩44,230 | -0.15% | 1.5만 |
|---|
| 2026.04.20 | ₩44,306 | ₩44,356 | ₩44,266 | ₩44,279 | -0.06% | 1.1만 |
|---|
| 2026.04.17 | ₩44,333 | ₩44,400 | ₩44,252 | ₩44,326 | -0.02% | 3.5만 |
|---|
| 2026.04.16 | ₩44,091 | ₩44,199 | ₩44,091 | ₩44,172 | +0.18% | 1만 |
|---|
| 2026.04.15 | ₩43,944 | ₩44,091 | ₩43,944 | ₩44,085 | +0.32% | 4.4만 |
|---|
| 2026.04.14 | ₩43,729 | ₩43,984 | ₩43,729 | ₩43,951 | +0.51% | 7.7천 |
|---|
| 2026.04.13 | ₩43,387 | ₩43,676 | ₩43,381 | ₩43,676 | +0.66% | 8.3천 |
|---|
| 2026.04.10 | ₩43,434 | ₩43,501 | ₩43,354 | ₩43,428 | -0.02% | 5.8천 |
|---|
| 2026.04.09 | ₩43,193 | ₩43,414 | ₩43,193 | ₩43,414 | +0.51% | 7.3천 |
|---|
| 2026.04.08 | ₩43,193 | ₩43,287 | ₩43,086 | ₩43,188 | -0.01% | 2만 |
|---|
| 2026.04.07 | ₩42,093 | ₩42,455 | ₩42,080 | ₩42,455 | +0.86% | 6.5천 |
|---|
| 2026.04.06 | ₩42,362 | ₩42,549 | ₩42,362 | ₩42,486 | +0.29% | 2.1만 |
|---|
| 2026.04.02 | ₩41,751 | ₩42,331 | ₩41,751 | ₩42,331 | +1.39% | 2.4만 |
|---|
| 2026.04.01 | ₩42,201 | ₩42,417 | ₩42,201 | ₩42,296 | +0.23% | 23.9만 |
|---|
| 2026.03.31 | ₩41,249 | ₩41,926 | ₩41,249 | ₩41,899 | +1.58% | 7.9천 |
|---|
| 2026.03.30 | ₩41,369 | ₩41,369 | ₩40,886 | ₩40,967 | -0.97% | 1.1만 |
|---|
| 2026.03.27 | ₩41,503 | ₩41,544 | ₩41,168 | ₩41,181 | -0.78% | 1.8만 |
|---|
| 2026.03.26 | ₩42,067 | ₩42,160 | ₩41,704 | ₩41,718 | -0.83% | 8.4천 |
|---|
| 2026.03.25 | ₩42,509 | ₩42,509 | ₩42,295 | ₩42,335 | -0.41% | 13.3만 |
|---|
| 2026.03.24 | ₩42,120 | ₩42,348 | ₩42,120 | ₩42,175 | +0.13% | 1.9만 |
|---|
| 2026.03.23 | ₩42,308 | ₩42,643 | ₩42,281 | ₩42,335 | +0.06% | 1.3만 |
|---|
| 2026.03.20 | ₩42,187 | ₩42,254 | ₩41,906 | ₩42,040 | -0.35% | 2.5만 |
|---|
| 2026.03.19 | ₩42,254 | ₩42,469 | ₩42,254 | ₩42,429 | +0.41% | 5.6만 |
|---|
| 2026.03.18 | ₩42,791 | ₩42,793 | ₩42,496 | ₩42,496 | -0.69% | 1.9만 |
|---|
| 2026.03.17 | ₩42,885 | ₩42,992 | ₩42,791 | ₩42,886 | +0.00% | 6.7천 |
|---|
| 2026.03.16 | ₩42,670 | ₩42,844 | ₩42,670 | ₩42,804 | +0.31% | 4.8만 |
|---|
| 2026.03.13 | ₩42,697 | ₩42,717 | ₩42,362 | ₩42,379 | -0.74% | 7.8천 |
|---|
| 2026.03.12 | ₩42,670 | ₩42,670 | ₩42,469 | ₩42,469 | -0.47% | 9천 |
|---|
| 2026.03.11 | ₩42,885 | ₩43,032 | ₩42,791 | ₩42,871 | -0.03% | 1.2만 |
|---|
| 2026.03.10 | ₩42,831 | ₩43,072 | ₩42,804 | ₩42,804 | -0.06% | 1.8만 |
|---|
| 2026.03.09 | ₩42,201 | ₩42,844 | ₩42,201 | ₩42,844 | +1.53% | 9.9천 |
|---|
| 2026.03.06 | ₩42,583 | ₩42,725 | ₩42,522 | ₩42,576 | -0.02% | 2.6천 |
|---|
| 2026.03.05 | ₩42,878 | ₩42,929 | ₩42,697 | ₩42,894 | +0.04% | 9.7천 |
|---|
| 2026.03.04 | ₩42,777 | ₩43,086 | ₩42,777 | ₩42,992 | +0.50% | 33.7만 |
|---|
| 2026.03.03 | ₩42,315 | ₩42,791 | ₩42,315 | ₩42,590 | +0.65% | 6.8천 |
|---|
| 2026.03.02 | ₩42,795 | ₩42,978 | ₩42,710 | ₩42,897 | +0.24% | 1.1만 |
|---|
| 2026.02.27 | ₩42,630 | ₩42,844 | ₩42,630 | ₩42,791 | +0.38% | 1.3만 |
|---|
| 2026.02.26 | ₩42,965 | ₩42,965 | ₩42,724 | ₩42,886 | -0.18% | 1.3만 |
|---|
| 2026.02.25 | ₩42,978 | ₩43,086 | ₩42,978 | ₩43,086 | +0.25% | 5.5천 |
|---|
| 2026.02.24 | ₩42,804 | ₩42,844 | ₩42,724 | ₩42,804 | 0.00% | 8.4천 |
|---|
| 2026.02.23 | ₩42,710 | ₩42,710 | ₩42,469 | ₩42,603 | -0.25% | 1.1만 |
|---|
| 2026.02.20 | ₩42,764 | ₩42,858 | ₩42,737 | ₩42,737 | -0.06% | 9.8천 |
|---|
| 2026.02.19 | ₩42,576 | ₩42,710 | ₩42,549 | ₩42,710 | +0.31% | 2.5만 |
|---|
| 2026.02.18 | ₩42,643 | ₩42,858 | ₩42,643 | ₩42,670 | +0.06% | 2.5만 |
|---|
| 2026.02.17 | ₩42,281 | ₩42,610 | ₩42,281 | ₩42,509 | +0.54% | 1.6만 |
|---|
| 2026.02.13 | ₩42,476 | ₩42,710 | ₩42,476 | ₩42,482 | +0.02% | 1.1만 |
|---|
| 2026.02.12 | ₩42,925 | ₩42,938 | ₩42,509 | ₩42,549 | -0.87% | 2.5만 |
|---|
| 2026.02.11 | ₩43,113 | ₩43,113 | ₩42,764 | ₩42,871 | -0.56% | 1.1만 |
|---|
| 2026.02.10 | ₩42,902 | ₩43,005 | ₩42,804 | ₩42,804 | -0.23% | 1.6만 |
|---|
| 2026.02.09 | ₩42,549 | ₩42,952 | ₩42,549 | ₩42,930 | +0.90% | 5.6천 |
|---|
| 2026.02.06 | ₩42,442 | ₩42,724 | ₩42,442 | ₩42,724 | +0.66% | 2.2만 |
|---|
| 2026.02.05 | ₩42,201 | ₩42,415 | ₩42,160 | ₩42,227 | +0.06% | 1.2만 |
|---|
| 2026.02.04 | ₩42,764 | ₩42,764 | ₩42,362 | ₩42,482 | -0.66% | 6.4천 |
|---|
| 2026.02.03 | ₩43,013 | ₩43,013 | ₩42,697 | ₩42,858 | -0.36% | 1.2만 |
|---|
| 2026.02.02 | ₩43,032 | ₩43,180 | ₩42,992 | ₩43,153 | +0.28% | 7.6만 |
|---|
| 2026.01.30 | ₩43,059 | ₩43,139 | ₩42,952 | ₩43,045 | -0.03% | 9.6천 |
|---|
| 2026.01.29 | ₩43,019 | ₩43,139 | ₩42,871 | ₩43,139 | +0.28% | 1.4만 |
|---|
| 2026.01.28 | ₩43,220 | ₩43,260 | ₩43,180 | ₩43,206 | -0.03% | 1.2만 |
|---|
| 2026.01.27 | ₩43,193 | ₩43,367 | ₩43,166 | ₩43,206 | +0.03% | 7.9천 |
|---|
| 2026.01.26 | ₩43,086 | ₩43,184 | ₩43,059 | ₩43,139 | +0.12% | 1.7만 |
|---|
| 2026.01.23 | ₩43,032 | ₩43,113 | ₩43,005 | ₩43,086 | +0.12% | 1.3만 |
|---|
| 2026.01.22 | ₩42,965 | ₩43,005 | ₩42,898 | ₩42,938 | -0.06% | 2.2만 |
|---|
| 2026.01.21 | ₩42,563 | ₩42,938 | ₩42,563 | ₩42,871 | +0.72% | 3.2만 |
|---|
| 2026.01.20 | ₩42,522 | ₩42,717 | ₩42,502 | ₩42,536 | +0.03% | 2.1만 |
|---|
| 2026.01.16 | ₩43,005 | ₩43,005 | ₩42,891 | ₩42,925 | -0.19% | 1.6만 |
|---|
| 2026.01.15 | ₩42,992 | ₩43,086 | ₩42,844 | ₩42,898 | -0.22% | 5.1만 |
|---|
| 2026.01.14 | ₩42,911 | ₩42,911 | ₩42,697 | ₩42,844 | -0.16% | 1.6만 |
|---|
| 2026.01.13 | ₩43,166 | ₩43,180 | ₩42,938 | ₩43,059 | -0.25% | 9.6천 |
|---|
| 2026.01.12 | ₩42,844 | ₩43,086 | ₩42,844 | ₩43,025 | +0.42% | 5천 |
|---|
| 2026.01.09 | ₩42,844 | ₩43,059 | ₩42,844 | ₩43,059 | +0.50% | 1.8만 |
|---|
| 2026.01.08 | ₩42,817 | ₩42,836 | ₩42,764 | ₩42,831 | +0.03% | 1만 |
|---|
| 2026.01.07 | ₩42,831 | ₩43,019 | ₩42,831 | ₩42,952 | +0.28% | 6.4만 |
|---|
| 2026.01.06 | ₩42,858 | ₩42,911 | ₩42,781 | ₩42,858 | 0.00% | 5.5만 |
|---|
| 2026.01.05 | ₩42,764 | ₩42,831 | ₩42,724 | ₩42,724 | -0.09% | 2.2만 |
|---|
| 2026.01.02 | ₩42,871 | ₩42,871 | ₩42,590 | ₩42,603 | -0.63% | 9.3천 |
|---|
| 2025.12.31 | ₩42,754 | ₩42,777 | ₩42,697 | ₩42,697 | -0.13% | 8.7천 |
|---|
| 2025.12.30 | ₩42,811 | ₩42,885 | ₩42,764 | ₩42,764 | -0.11% | 1.5만 |
|---|
| 2025.12.29 | ₩42,792 | ₩42,883 | ₩42,757 | ₩42,858 | +0.15% | 1만 |
|---|
| 2025.12.26 | ₩42,871 | ₩42,871 | ₩42,804 | ₩42,844 | -0.06% | 3천 |
|---|
| 2025.12.24 | ₩42,804 | ₩42,871 | ₩42,804 | ₩42,844 | +0.09% | 2.4만 |
|---|
| 2025.12.23 | ₩42,697 | ₩42,816 | ₩42,697 | ₩42,764 | +0.16% | 4.3만 |
|---|
| 2025.12.22 | ₩42,791 | ₩42,791 | ₩42,670 | ₩42,750 | -0.09% | 3.5만 |
|---|
| 2025.12.19 | ₩42,321 | ₩42,643 | ₩42,321 | ₩42,536 | +0.51% | 2.5만 |
|---|
| 2025.12.18 | ₩42,268 | ₩42,402 | ₩42,268 | ₩42,362 | +0.22% | 1.6만 |
|---|
| 2025.12.17 | ₩42,335 | ₩42,402 | ₩42,026 | ₩42,026 | -0.73% | 1.7만 |
|---|
| 2025.12.16 | ₩42,201 | ₩42,395 | ₩42,201 | ₩42,362 | +0.38% | 1.7만 |
|---|
| 2025.12.15 | ₩42,415 | ₩42,415 | ₩42,254 | ₩42,348 | -0.16% | 2.8만 |
|---|
| 2025.12.12 | ₩42,543 | ₩42,543 | ₩42,281 | ₩42,321 | -0.52% | 7.6천 |
|---|
| 2025.12.11 | ₩42,469 | ₩42,670 | ₩42,437 | ₩42,590 | +0.28% | 1.3만 |
|---|
| 2025.12.10 | ₩42,469 | ₩42,650 | ₩42,442 | ₩42,650 | +0.43% | 9천 |
|---|
| 2025.12.09 | ₩42,522 | ₩42,576 | ₩42,442 | ₩42,482 | -0.09% | 1.1만 |
|---|
| 2025.12.08 | ₩42,549 | ₩42,586 | ₩42,435 | ₩42,482 | -0.16% | 8.5천 |
|---|
| 2025.12.05 | ₩42,482 | ₩42,603 | ₩42,482 | ₩42,509 | +0.06% | 1.5만 |
|---|
| 2025.12.04 | ₩42,419 | ₩42,455 | ₩42,362 | ₩42,429 | +0.02% | 2.8만 |
|---|
| 2025.12.03 | ₩42,382 | ₩42,482 | ₩42,375 | ₩42,429 | +0.11% | 1.5만 |
|---|
| 2025.12.02 | ₩42,362 | ₩42,482 | ₩42,308 | ₩42,375 | +0.03% | 1.7만 |
|---|
| 2025.12.01 | ₩42,241 | ₩42,348 | ₩42,201 | ₩42,348 | +0.25% | 9천 |
|---|
| 2025.11.28 | ₩42,187 | ₩42,295 | ₩42,187 | ₩42,295 | +0.25% | 1.6만 |
|---|
| 2025.11.26 | ₩42,111 | ₩42,214 | ₩42,053 | ₩42,107 | -0.01% | 2.7만 |
|---|
| 2025.11.25 | ₩41,624 | ₩42,014 | ₩41,624 | ₩41,973 | +0.84% | 2.3만 |
|---|
| 2025.11.24 | ₩41,651 | ₩41,839 | ₩41,544 | ₩41,798 | +0.35% | 9.2천 |
|---|
| 2025.11.21 | ₩41,141 | ₩41,497 | ₩40,954 | ₩41,302 | +0.39% | 2만 |
|---|
| 2025.11.20 | ₩41,892 | ₩41,973 | ₩41,088 | ₩41,092 | -1.91% | 1.4만 |
|---|
| 2025.11.19 | ₩41,557 | ₩41,758 | ₩41,396 | ₩41,550 | -0.02% | 2만 |
|---|
| 2025.11.18 | ₩41,570 | ₩41,570 | ₩41,377 | ₩41,477 | -0.23% | 1.3만 |
|---|
| 2025.11.17 | ₩41,651 | ₩41,859 | ₩41,517 | ₩41,611 | -0.10% | 1.1만 |
|---|
| 2025.11.14 | ₩41,477 | ₩41,892 | ₩41,477 | ₩41,825 | +0.84% | 1.3만 |
|---|
| 2025.11.13 | ₩41,906 | ₩41,911 | ₩41,651 | ₩41,718 | -0.45% | 4.2만 |
|---|
| 2025.11.12 | ₩42,013 | ₩42,201 | ₩41,987 | ₩42,174 | +0.38% | 3.6만 |
|---|
| 2025.11.11 | ₩42,099 | ₩42,120 | ₩42,046 | ₩42,120 | +0.05% | 1.8만 |
|---|
| 2025.11.10 | ₩42,053 | ₩42,168 | ₩42,053 | ₩42,168 | +0.27% | 3.2천 |
|---|
| 2025.11.07 | ₩41,691 | ₩41,718 | ₩41,463 | ₩41,718 | +0.06% | 4.2만 |
|---|
| 2025.11.06 | ₩41,986 | ₩42,187 | ₩41,798 | ₩41,825 | -0.38% | 2.5만 |
|---|
| 2025.11.05 | ₩42,120 | ₩42,241 | ₩41,932 | ₩42,160 | +0.10% | 8.5만 |
|---|
| 2025.11.04 | ₩42,120 | ₩42,258 | ₩41,986 | ₩41,986 | -0.32% | 3.2만 |
|---|
| 2025.11.03 | ₩42,509 | ₩42,509 | ₩42,254 | ₩42,348 | -0.38% | 2.5만 |
|---|
| 2025.10.31 | ₩42,522 | ₩42,522 | ₩42,198 | ₩42,268 | -0.60% | 45.2만 |
|---|
| 2025.10.30 | ₩42,335 | ₩42,335 | ₩42,174 | ₩42,281 | -0.13% | 63만 |
|---|
| 2025.10.29 | ₩42,496 | ₩42,496 | ₩42,281 | ₩42,348 | -0.35% | 110.2만 |
|---|
| 2025.10.28 | ₩42,375 | ₩42,388 | ₩42,308 | ₩42,335 | -0.09% | 9.8천 |
|---|
| 2025.10.27 | ₩42,241 | ₩42,376 | ₩42,241 | ₩42,295 | +0.13% | 1.7만 |
|---|
| 2025.10.24 | ₩42,120 | ₩42,163 | ₩42,093 | ₩42,093 | -0.06% | 1만 |
|---|
| 2025.10.23 | ₩41,785 | ₩41,949 | ₩41,785 | ₩41,932 | +0.35% | 2.1만 |
|---|
| 2025.10.22 | ₩41,939 | ₩41,939 | ₩41,678 | ₩41,812 | -0.30% | 2만 |
|---|
| 2025.10.21 | ₩41,926 | ₩41,997 | ₩41,865 | ₩41,932 | +0.02% | 2.3만 |
|---|
| 2025.10.20 | ₩41,852 | ₩41,973 | ₩41,812 | ₩41,953 | +0.24% | 9.7천 |
|---|
| 2025.10.17 | ₩41,409 | ₩41,731 | ₩41,409 | ₩41,627 | +0.52% | 1.5만 |
|---|
| 2025.10.16 | ₩41,664 | ₩41,725 | ₩41,289 | ₩41,436 | -0.55% | 2.5만 |
|---|
| 2025.10.15 | ₩41,812 | ₩41,812 | ₩41,503 | ₩41,544 | -0.64% | 1.9만 |
|---|
| 2025.10.14 | ₩41,342 | ₩41,611 | ₩41,262 | ₩41,455 | +0.27% | 1.2만 |
|---|
| 2025.10.13 | ₩41,463 | ₩41,678 | ₩41,436 | ₩41,597 | +0.32% | 1.7만 |
|---|
| 2025.10.10 | ₩41,919 | ₩41,919 | ₩41,187 | ₩41,187 | -1.75% | 1.6만 |
|---|