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 | ₩46,483 | ₩46,538 | ₩46,390 | ₩46,508 | +0.05% | 1.3만 |
| 2026.10.08 | ₩46,643 | ₩46,657 | ₩46,241 | ₩46,310 | -0.72% | 3만 |
| 2026.10.07 | ₩46,523 | ₩46,778 | ₩46,523 | ₩46,743 | +0.47% | 1.4만 |
| 2026.10.06 | ₩46,912 | ₩46,920 | ₩46,778 | ₩46,810 | -0.22% | 6.8천 |
| 2026.10.05 | ₩46,442 | ₩46,711 | ₩46,389 | ₩46,657 | +0.46% | 2.2만 |
| 2026.10.02 | ₩46,422 | ₩46,555 | ₩46,268 | ₩46,340 | -0.18% | 2.5만 |
| 2026.10.01 | ₩45,879 | ₩46,147 | ₩45,879 | ₩46,053 | +0.38% | 1만 |
| 2026.09.30 | ₩46,134 | ₩46,201 | ₩45,984 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,984 |
| -0.33% |
| 1.3만 |
| 2026.09.29 | ₩46,013 | ₩46,013 | ₩45,745 | ₩45,832 | -0.39% | 1.5만 |
|---|
| 2026.09.28 | ₩45,906 | ₩45,919 | ₩45,664 | ₩45,805 | -0.22% | 3.9만 |
|---|
| 2026.09.25 | ₩46,068 | ₩46,201 | ₩45,959 | ₩46,145 | +0.17% | 1.1만 |
|---|
| 2026.09.24 | ₩45,698 | ₩46,027 | ₩45,698 | ₩46,000 | +0.66% | 1.5만 |
|---|
| 2026.09.23 | ₩46,027 | ₩46,027 | ₩45,839 | ₩46,027 | 0.00% | 6.7만 |
|---|
| 2026.09.22 | ₩46,080 | ₩46,281 | ₩46,040 | ₩46,281 | +0.44% | 4.7만 |
|---|
| 2026.09.21 | ₩45,383 | ₩46,013 | ₩45,383 | ₩46,013 | +1.39% | 1.2만 |
|---|
| 2026.09.18 | ₩44,954 | ₩45,125 | ₩44,872 | ₩45,125 | +0.38% | 6.5만 |
|---|
| 2026.09.17 | ₩44,766 | ₩44,967 | ₩44,766 | ₩44,900 | +0.30% | 1.4만 |
|---|
| 2026.09.16 | ₩44,659 | ₩44,669 | ₩44,310 | ₩44,372 | -0.64% | 5.1천 |
|---|
| 2026.09.15 | ₩44,545 | ₩44,558 | ₩44,350 | ₩44,404 | -0.32% | 19.8만 |
|---|
| 2026.09.14 | ₩44,337 | ₩44,753 | ₩44,337 | ₩44,578 | +0.54% | 1.6만 |
|---|
| 2026.09.11 | ₩44,927 | ₩44,954 | ₩44,793 | ₩44,840 | -0.19% | 1.9만 |
|---|
| 2026.09.10 | ₩44,592 | ₩44,679 | ₩44,546 | ₩44,578 | -0.03% | 4.7천 |
|---|
| 2026.09.09 | ₩44,940 | ₩44,967 | ₩44,833 | ₩44,900 | -0.09% | 1.2만 |
|---|
| 2026.09.08 | ₩44,860 | ₩45,141 | ₩44,860 | ₩44,954 | +0.21% | 1.7만 |
|---|
| 2026.09.04 | ₩45,128 | ₩45,128 | ₩44,946 | ₩45,031 | -0.21% | 8.6천 |
|---|
| 2026.09.03 | ₩44,833 | ₩45,061 | ₩44,706 | ₩44,954 | +0.27% | 4.2만 |
|---|
| 2026.09.02 | ₩44,538 | ₩44,645 | ₩44,404 | ₩44,592 | +0.12% | 17.4만 |
|---|
| 2026.09.01 | ₩44,592 | ₩44,645 | ₩44,415 | ₩44,504 | -0.20% | 1.4만 |
|---|
| 2026.08.31 | ₩44,846 | ₩44,967 | ₩44,753 | ₩44,927 | +0.18% | 1.3만 |
|---|
| 2026.08.28 | ₩45,007 | ₩45,061 | ₩44,833 | ₩44,867 | -0.31% | 1.1만 |
|---|
| 2026.08.27 | ₩44,954 | ₩45,115 | ₩44,860 | ₩45,115 | +0.36% | 2.2만 |
|---|
| 2026.08.26 | ₩44,578 | ₩44,712 | ₩44,498 | ₩44,617 | +0.09% | 3.6만 |
|---|
| 2026.08.25 | ₩44,578 | ₩44,685 | ₩44,498 | ₩44,585 | +0.02% | 2.9만 |
|---|
| 2026.08.24 | ₩44,270 | ₩44,525 | ₩44,270 | ₩44,397 | +0.29% | 8천 |
|---|
| 2026.08.21 | ₩44,846 | ₩44,846 | ₩44,518 | ₩44,688 | -0.35% | 8.6천 |
|---|
| 2026.08.20 | ₩44,551 | ₩44,712 | ₩44,551 | ₩44,618 | +0.15% | 11.7만 |
|---|
| 2026.08.19 | ₩45,021 | ₩45,021 | ₩44,632 | ₩44,765 | -0.57% | 3.3만 |
|---|
| 2026.08.18 | ₩45,048 | ₩45,048 | ₩44,726 | ₩44,873 | -0.39% | 5.7만 |
|---|
| 2026.08.17 | ₩45,423 | ₩45,477 | ₩45,276 | ₩45,356 | -0.15% | 2.8만 |
|---|
| 2026.08.14 | ₩45,343 | ₩45,457 | ₩45,235 | ₩45,383 | +0.09% | 1.4만 |
|---|
| 2026.08.13 | ₩44,980 | ₩45,436 | ₩44,980 | ₩45,396 | +0.92% | 3만 |
|---|
| 2026.08.12 | ₩44,940 | ₩45,166 | ₩44,940 | ₩45,073 | +0.30% | 2만 |
|---|
| 2026.08.11 | ₩45,168 | ₩45,168 | ₩44,793 | ₩44,873 | -0.65% | 5.3만 |
|---|
| 2026.08.10 | ₩45,034 | ₩45,037 | ₩44,913 | ₩44,954 | -0.18% | 10.7만 |
|---|
| 2026.08.07 | ₩44,766 | ₩45,034 | ₩44,766 | ₩45,021 | +0.57% | 77.4만 |
|---|
| 2026.08.06 | ₩44,551 | ₩44,739 | ₩44,457 | ₩44,659 | +0.24% | 6.3만 |
|---|
| 2026.08.05 | ₩44,994 | ₩45,007 | ₩44,712 | ₩44,712 | -0.63% | 8.4만 |
|---|
| 2026.08.04 | ₩44,437 | ₩44,980 | ₩44,437 | ₩44,871 | +0.97% | 5.6만 |
|---|
| 2026.08.03 | ₩43,385 | ₩44,122 | ₩43,385 | ₩43,988 | +1.39% | 3.1만 |
|---|
| 2026.07.31 | ₩43,492 | ₩43,599 | ₩43,237 | ₩43,505 | +0.03% | 3.8만 |
|---|
| 2026.07.30 | ₩42,781 | ₩43,385 | ₩42,781 | ₩43,291 | +1.19% | 5.1만 |
|---|
| 2026.07.29 | ₩43,022 | ₩43,116 | ₩42,339 | ₩42,339 | -1.59% | 2.3만 |
|---|
| 2026.07.28 | ₩42,701 | ₩43,103 | ₩42,620 | ₩42,915 | +0.50% | 1.4만 |
|---|
| 2026.07.27 | ₩43,505 | ₩43,599 | ₩42,982 | ₩43,143 | -0.83% | 4.6만 |
|---|
| 2026.07.24 | ₩43,599 | ₩43,613 | ₩43,204 | ₩43,238 | -0.83% | 4.7만 |
|---|
| 2026.07.23 | ₩43,572 | ₩43,765 | ₩43,445 | ₩43,546 | -0.06% | 2.7만 |
|---|
| 2026.07.22 | ₩44,149 | ₩44,323 | ₩44,048 | ₩44,176 | +0.06% | 2만 |
|---|
| 2026.07.21 | ₩44,203 | ₩44,350 | ₩44,109 | ₩44,315 | +0.25% | 2.4만 |
|---|
| 2026.07.20 | ₩44,028 | ₩44,136 | ₩43,739 | ₩43,739 | -0.66% | 3.7만 |
|---|
| 2026.07.17 | ₩43,599 | ₩43,975 | ₩43,385 | ₩43,733 | +0.31% | 12.7만 |
|---|
| 2026.07.16 | ₩44,484 | ₩44,484 | ₩44,082 | ₩44,229 | -0.57% | 6.4만 |
|---|
| 2026.07.15 | ₩44,833 | ₩44,873 | ₩44,377 | ₩44,672 | -0.36% | 3.3만 |
|---|
| 2026.07.14 | ₩44,632 | ₩44,820 | ₩44,525 | ₩44,753 | +0.27% | 4.3만 |
|---|
| 2026.07.13 | ₩44,739 | ₩44,739 | ₩44,323 | ₩44,411 | -0.73% | 7.5만 |
|---|
| 2026.07.10 | ₩44,793 | ₩45,021 | ₩44,699 | ₩44,980 | +0.42% | 4.6만 |
|---|
| 2026.07.09 | ₩44,565 | ₩44,887 | ₩44,565 | ₩44,846 | +0.63% | 19.9만 |
|---|
| 2026.07.08 | ₩44,149 | ₩44,323 | ₩43,894 | ₩44,318 | +0.38% | 6.5만 |
|---|
| 2026.07.07 | ₩44,498 | ₩44,498 | ₩44,095 | ₩44,255 | -0.55% | 27.5만 |
|---|
| 2026.07.06 | ₩44,565 | ₩44,900 | ₩44,565 | ₩44,820 | +0.57% | 8만 |
|---|
| 2026.07.02 | ₩44,980 | ₩45,088 | ₩44,162 | ₩44,390 | -1.31% | 7.8만 |
|---|
| 2026.07.01 | ₩44,927 | ₩45,141 | ₩44,887 | ₩44,887 | -0.09% | 14.3만 |
|---|
| 2026.06.30 | ₩44,846 | ₩45,383 | ₩44,846 | ₩45,310 | +1.03% | 5.9만 |
|---|
| 2026.06.29 | ₩44,283 | ₩44,853 | ₩44,122 | ₩44,820 | +1.21% | 5.2만 |
|---|
| 2026.06.26 | ₩44,229 | ₩44,404 | ₩43,921 | ₩44,082 | -0.33% | 2.5만 |
|---|
| 2026.06.25 | ₩44,122 | ₩44,578 | ₩44,122 | ₩44,444 | +0.73% | 7.3만 |
|---|
| 2026.06.24 | ₩44,431 | ₩44,498 | ₩43,955 | ₩44,149 | -0.63% | 53.4만 |
|---|
| 2026.06.23 | ₩44,471 | ₩44,632 | ₩44,189 | ₩44,323 | -0.33% | 17.5만 |
|---|
| 2026.06.22 | ₩45,664 | ₩45,664 | ₩45,093 | ₩45,195 | -1.03% | 22.4만 |
|---|
| 2026.06.18 | ₩45,369 | ₩45,369 | ₩45,262 | ₩45,369 | 0.00% | 27.7만 |
|---|
| 2026.06.17 | ₩45,369 | ₩45,369 | ₩45,262 | ₩45,322 | -0.10% | 3.2만 |
|---|
| 2026.06.16 | ₩45,410 | ₩45,410 | ₩45,289 | ₩45,322 | -0.19% | 48만 |
|---|
| 2026.06.15 | ₩45,168 | ₩45,343 | ₩45,168 | ₩45,343 | +0.39% | 5.5만 |
|---|
| 2026.06.12 | ₩45,329 | ₩45,329 | ₩45,222 | ₩45,282 | -0.10% | 1.7만 |
|---|
| 2026.06.11 | ₩45,316 | ₩45,316 | ₩45,195 | ₩45,249 | -0.15% | 1.5만 |
|---|
| 2026.06.10 | ₩45,143 | ₩45,238 | ₩45,128 | ₩45,202 | +0.13% | 1.1만 |
|---|
| 2026.06.09 | ₩45,195 | ₩45,304 | ₩45,141 | ₩45,249 | +0.12% | 7.4천 |
|---|
| 2026.06.08 | ₩45,195 | ₩45,276 | ₩45,195 | ₩45,249 | +0.12% | 2만 |
|---|
| 2026.06.05 | ₩45,128 | ₩45,269 | ₩45,120 | ₩45,168 | +0.09% | 1.6만 |
|---|
| 2026.06.04 | ₩45,302 | ₩45,343 | ₩45,222 | ₩45,249 | -0.12% | 6.4만 |
|---|
| 2026.06.03 | ₩45,222 | ₩45,222 | ₩45,208 | ₩45,215 | -0.01% | 8.9천 |
|---|
| 2026.06.02 | ₩45,128 | ₩45,222 | ₩45,128 | ₩45,195 | +0.15% | 1.1만 |
|---|
| 2026.06.01 | ₩45,115 | ₩45,222 | ₩45,115 | ₩45,208 | +0.21% | 1.1만 |
|---|
| 2026.05.29 | ₩45,168 | ₩45,262 | ₩45,155 | ₩45,229 | +0.13% | 4만 |
|---|
| 2026.05.28 | ₩45,115 | ₩45,235 | ₩45,115 | ₩45,202 | +0.19% | 2만 |
|---|
| 2026.05.27 | ₩45,155 | ₩45,195 | ₩45,155 | ₩45,182 | +0.06% | 8.9만 |
|---|
| 2026.05.26 | ₩45,155 | ₩45,195 | ₩45,141 | ₩45,175 | +0.04% | 1.7만 |
|---|
| 2026.05.22 | ₩45,074 | ₩45,148 | ₩45,074 | ₩45,141 | +0.15% | 2.4만 |
|---|
| 2026.05.21 | ₩45,088 | ₩45,124 | ₩45,088 | ₩45,121 | +0.07% | 9.7천 |
|---|
| 2026.05.20 | ₩45,034 | ₩45,108 | ₩45,034 | ₩45,108 | +0.16% | 1.4만 |
|---|
| 2026.05.19 | ₩44,940 | ₩45,088 | ₩44,940 | ₩45,034 | +0.21% | 3.5만 |
|---|
| 2026.05.18 | ₩45,034 | ₩45,088 | ₩45,007 | ₩45,072 | +0.08% | 3.2만 |
|---|
| 2026.05.15 | ₩44,913 | ₩45,088 | ₩44,913 | ₩45,048 | +0.30% | 1.3만 |
|---|
| 2026.05.14 | ₩44,967 | ₩45,084 | ₩44,967 | ₩45,048 | +0.18% | 1.2만 |
|---|
| 2026.05.13 | ₩44,940 | ₩45,048 | ₩44,940 | ₩45,048 | +0.24% | 2.9만 |
|---|
| 2026.05.12 | ₩44,940 | ₩45,021 | ₩44,887 | ₩44,994 | +0.12% | 5.9만 |
|---|
| 2026.05.11 | ₩45,007 | ₩45,021 | ₩44,954 | ₩44,994 | -0.03% | 2.4만 |
|---|
| 2026.05.08 | ₩44,967 | ₩45,011 | ₩44,954 | ₩44,987 | +0.04% | 2.2만 |
|---|
| 2026.05.07 | ₩44,913 | ₩44,967 | ₩44,887 | ₩44,915 | +0.00% | 1.3만 |
|---|
| 2026.05.06 | ₩44,867 | ₩44,927 | ₩44,860 | ₩44,887 | +0.04% | 1.6만 |
|---|
| 2026.05.05 | ₩44,833 | ₩44,833 | ₩44,793 | ₩44,806 | -0.06% | 2.5만 |
|---|
| 2026.05.04 | ₩44,699 | ₩44,766 | ₩44,672 | ₩44,726 | +0.06% | 1.4만 |
|---|
| 2026.05.01 | ₩44,726 | ₩44,806 | ₩44,726 | ₩44,739 | +0.03% | 1.3만 |
|---|
| 2026.04.30 | ₩44,484 | ₩44,712 | ₩44,484 | ₩44,685 | +0.45% | 1.7만 |
|---|
| 2026.04.29 | ₩44,551 | ₩44,618 | ₩44,498 | ₩44,558 | +0.02% | 1.8만 |
|---|
| 2026.04.28 | ₩44,498 | ₩44,578 | ₩44,444 | ₩44,484 | -0.03% | 1.2만 |
|---|
| 2026.04.27 | ₩44,498 | ₩44,592 | ₩44,498 | ₩44,578 | +0.18% | 8.6천 |
|---|
| 2026.04.24 | ₩44,457 | ₩44,551 | ₩44,457 | ₩44,511 | +0.12% | 9.9천 |
|---|
| 2026.04.23 | ₩44,323 | ₩44,484 | ₩44,250 | ₩44,330 | +0.02% | 7.9천 |
|---|
| 2026.04.22 | ₩44,297 | ₩44,417 | ₩44,297 | ₩44,404 | +0.24% | 1.5만 |
|---|
| 2026.04.21 | ₩44,299 | ₩44,350 | ₩44,229 | ₩44,234 | -0.15% | 1.5만 |
|---|
| 2026.04.20 | ₩44,310 | ₩44,360 | ₩44,270 | ₩44,283 | -0.06% | 1.1만 |
|---|
| 2026.04.17 | ₩44,337 | ₩44,404 | ₩44,256 | ₩44,330 | -0.02% | 3.5만 |
|---|
| 2026.04.16 | ₩44,095 | ₩44,203 | ₩44,095 | ₩44,176 | +0.18% | 1만 |
|---|
| 2026.04.15 | ₩43,948 | ₩44,095 | ₩43,948 | ₩44,089 | +0.32% | 4.4만 |
|---|
| 2026.04.14 | ₩43,733 | ₩43,988 | ₩43,733 | ₩43,955 | +0.51% | 7.7천 |
|---|
| 2026.04.13 | ₩43,391 | ₩43,680 | ₩43,385 | ₩43,680 | +0.66% | 8.3천 |
|---|
| 2026.04.10 | ₩43,438 | ₩43,505 | ₩43,358 | ₩43,432 | -0.02% | 5.8천 |
|---|
| 2026.04.09 | ₩43,197 | ₩43,418 | ₩43,197 | ₩43,418 | +0.51% | 7.3천 |
|---|
| 2026.04.08 | ₩43,197 | ₩43,291 | ₩43,090 | ₩43,191 | -0.01% | 2만 |
|---|
| 2026.04.07 | ₩42,097 | ₩42,459 | ₩42,084 | ₩42,459 | +0.86% | 6.5천 |
|---|
| 2026.04.06 | ₩42,365 | ₩42,553 | ₩42,365 | ₩42,490 | +0.29% | 2.1만 |
|---|
| 2026.04.02 | ₩41,755 | ₩42,335 | ₩41,755 | ₩42,335 | +1.39% | 2.4만 |
|---|
| 2026.04.01 | ₩42,204 | ₩42,420 | ₩42,204 | ₩42,300 | +0.23% | 23.9만 |
|---|
| 2026.03.31 | ₩41,252 | ₩41,929 | ₩41,252 | ₩41,903 | +1.58% | 7.9천 |
|---|
| 2026.03.30 | ₩41,373 | ₩41,373 | ₩40,890 | ₩40,971 | -0.97% | 1.1만 |
|---|
| 2026.03.27 | ₩41,507 | ₩41,547 | ₩41,172 | ₩41,185 | -0.78% | 1.8만 |
|---|
| 2026.03.26 | ₩42,070 | ₩42,164 | ₩41,708 | ₩41,722 | -0.83% | 8.4천 |
|---|
| 2026.03.25 | ₩42,513 | ₩42,513 | ₩42,298 | ₩42,339 | -0.41% | 13.3만 |
|---|
| 2026.03.24 | ₩42,124 | ₩42,352 | ₩42,124 | ₩42,179 | +0.13% | 1.9만 |
|---|
| 2026.03.23 | ₩42,312 | ₩42,647 | ₩42,285 | ₩42,339 | +0.06% | 1.3만 |
|---|
| 2026.03.20 | ₩42,191 | ₩42,258 | ₩41,909 | ₩42,043 | -0.35% | 2.5만 |
|---|
| 2026.03.19 | ₩42,258 | ₩42,473 | ₩42,258 | ₩42,432 | +0.41% | 5.6만 |
|---|
| 2026.03.18 | ₩42,795 | ₩42,797 | ₩42,499 | ₩42,499 | -0.69% | 1.9만 |
|---|
| 2026.03.17 | ₩42,888 | ₩42,996 | ₩42,795 | ₩42,890 | +0.00% | 6.7천 |
|---|
| 2026.03.16 | ₩42,674 | ₩42,848 | ₩42,674 | ₩42,808 | +0.31% | 4.8만 |
|---|
| 2026.03.13 | ₩42,701 | ₩42,721 | ₩42,365 | ₩42,383 | -0.74% | 7.8천 |
|---|
| 2026.03.12 | ₩42,674 | ₩42,674 | ₩42,473 | ₩42,473 | -0.47% | 9천 |
|---|
| 2026.03.11 | ₩42,888 | ₩43,036 | ₩42,795 | ₩42,875 | -0.03% | 1.2만 |
|---|
| 2026.03.10 | ₩42,835 | ₩43,076 | ₩42,808 | ₩42,808 | -0.06% | 1.8만 |
|---|
| 2026.03.09 | ₩42,204 | ₩42,848 | ₩42,204 | ₩42,848 | +1.53% | 9.9천 |
|---|
| 2026.03.06 | ₩42,587 | ₩42,729 | ₩42,526 | ₩42,580 | -0.02% | 2.6천 |
|---|
| 2026.03.05 | ₩42,882 | ₩42,933 | ₩42,701 | ₩42,898 | +0.04% | 9.7천 |
|---|
| 2026.03.04 | ₩42,781 | ₩43,090 | ₩42,781 | ₩42,996 | +0.50% | 33.7만 |
|---|
| 2026.03.03 | ₩42,318 | ₩42,795 | ₩42,318 | ₩42,593 | +0.65% | 6.8천 |
|---|
| 2026.03.02 | ₩42,799 | ₩42,982 | ₩42,714 | ₩42,900 | +0.24% | 1.1만 |
|---|
| 2026.02.27 | ₩42,634 | ₩42,848 | ₩42,634 | ₩42,795 | +0.38% | 1.3만 |
|---|
| 2026.02.26 | ₩42,969 | ₩42,969 | ₩42,727 | ₩42,890 | -0.18% | 1.3만 |
|---|
| 2026.02.25 | ₩42,982 | ₩43,090 | ₩42,982 | ₩43,090 | +0.25% | 5.5천 |
|---|
| 2026.02.24 | ₩42,808 | ₩42,848 | ₩42,727 | ₩42,808 | 0.00% | 8.4천 |
|---|
| 2026.02.23 | ₩42,714 | ₩42,714 | ₩42,473 | ₩42,607 | -0.25% | 1.1만 |
|---|
| 2026.02.20 | ₩42,768 | ₩42,862 | ₩42,741 | ₩42,741 | -0.06% | 9.8천 |
|---|
| 2026.02.19 | ₩42,580 | ₩42,714 | ₩42,553 | ₩42,714 | +0.31% | 2.5만 |
|---|
| 2026.02.18 | ₩42,647 | ₩42,862 | ₩42,647 | ₩42,674 | +0.06% | 2.5만 |
|---|
| 2026.02.17 | ₩42,285 | ₩42,613 | ₩42,285 | ₩42,513 | +0.54% | 1.6만 |
|---|
| 2026.02.13 | ₩42,479 | ₩42,714 | ₩42,479 | ₩42,486 | +0.02% | 1.1만 |
|---|
| 2026.02.12 | ₩42,929 | ₩42,942 | ₩42,513 | ₩42,553 | -0.87% | 2.5만 |
|---|
| 2026.02.11 | ₩43,116 | ₩43,116 | ₩42,768 | ₩42,875 | -0.56% | 1.1만 |
|---|
| 2026.02.10 | ₩42,906 | ₩43,009 | ₩42,808 | ₩42,808 | -0.23% | 1.6만 |
|---|
| 2026.02.09 | ₩42,553 | ₩42,955 | ₩42,553 | ₩42,934 | +0.90% | 5.6천 |
|---|
| 2026.02.06 | ₩42,446 | ₩42,727 | ₩42,446 | ₩42,727 | +0.66% | 2.2만 |
|---|
| 2026.02.05 | ₩42,204 | ₩42,419 | ₩42,164 | ₩42,231 | +0.06% | 1.2만 |
|---|
| 2026.02.04 | ₩42,768 | ₩42,768 | ₩42,365 | ₩42,486 | -0.66% | 6.4천 |
|---|
| 2026.02.03 | ₩43,017 | ₩43,017 | ₩42,701 | ₩42,862 | -0.36% | 1.2만 |
|---|
| 2026.02.02 | ₩43,036 | ₩43,183 | ₩42,996 | ₩43,157 | +0.28% | 7.6만 |
|---|
| 2026.01.30 | ₩43,063 | ₩43,143 | ₩42,955 | ₩43,049 | -0.03% | 9.6천 |
|---|
| 2026.01.29 | ₩43,022 | ₩43,143 | ₩42,875 | ₩43,143 | +0.28% | 1.4만 |
|---|
| 2026.01.28 | ₩43,224 | ₩43,264 | ₩43,183 | ₩43,210 | -0.03% | 1.2만 |
|---|
| 2026.01.27 | ₩43,197 | ₩43,371 | ₩43,170 | ₩43,210 | +0.03% | 7.9천 |
|---|
| 2026.01.26 | ₩43,090 | ₩43,187 | ₩43,063 | ₩43,143 | +0.12% | 1.7만 |
|---|
| 2026.01.23 | ₩43,036 | ₩43,116 | ₩43,009 | ₩43,090 | +0.12% | 1.3만 |
|---|
| 2026.01.22 | ₩42,969 | ₩43,009 | ₩42,902 | ₩42,942 | -0.06% | 2.2만 |
|---|
| 2026.01.21 | ₩42,567 | ₩42,942 | ₩42,567 | ₩42,875 | +0.72% | 3.2만 |
|---|
| 2026.01.20 | ₩42,526 | ₩42,721 | ₩42,506 | ₩42,540 | +0.03% | 2.1만 |
|---|
| 2026.01.16 | ₩43,009 | ₩43,009 | ₩42,895 | ₩42,929 | -0.19% | 1.6만 |
|---|
| 2026.01.15 | ₩42,996 | ₩43,090 | ₩42,848 | ₩42,902 | -0.22% | 5.1만 |
|---|
| 2026.01.14 | ₩42,915 | ₩42,915 | ₩42,701 | ₩42,848 | -0.16% | 1.6만 |
|---|
| 2026.01.13 | ₩43,170 | ₩43,183 | ₩42,942 | ₩43,063 | -0.25% | 9.6천 |
|---|
| 2026.01.12 | ₩42,848 | ₩43,090 | ₩42,848 | ₩43,029 | +0.42% | 5천 |
|---|
| 2026.01.09 | ₩42,848 | ₩43,063 | ₩42,848 | ₩43,063 | +0.50% | 1.8만 |
|---|
| 2026.01.08 | ₩42,821 | ₩42,840 | ₩42,768 | ₩42,835 | +0.03% | 1만 |
|---|
| 2026.01.07 | ₩42,835 | ₩43,022 | ₩42,835 | ₩42,955 | +0.28% | 6.4만 |
|---|
| 2026.01.06 | ₩42,862 | ₩42,915 | ₩42,785 | ₩42,862 | 0.00% | 5.5만 |
|---|
| 2026.01.05 | ₩42,768 | ₩42,835 | ₩42,727 | ₩42,727 | -0.09% | 2.2만 |
|---|
| 2026.01.02 | ₩42,875 | ₩42,875 | ₩42,593 | ₩42,607 | -0.63% | 9.3천 |
|---|
| 2025.12.31 | ₩42,758 | ₩42,781 | ₩42,701 | ₩42,701 | -0.13% | 8.7천 |
|---|
| 2025.12.30 | ₩42,815 | ₩42,888 | ₩42,768 | ₩42,768 | -0.11% | 1.5만 |
|---|
| 2025.12.29 | ₩42,796 | ₩42,887 | ₩42,761 | ₩42,862 | +0.15% | 1만 |
|---|
| 2025.12.26 | ₩42,875 | ₩42,875 | ₩42,808 | ₩42,848 | -0.06% | 3천 |
|---|
| 2025.12.24 | ₩42,808 | ₩42,875 | ₩42,808 | ₩42,848 | +0.09% | 2.4만 |
|---|
| 2025.12.23 | ₩42,701 | ₩42,820 | ₩42,701 | ₩42,768 | +0.16% | 4.3만 |
|---|
| 2025.12.22 | ₩42,795 | ₩42,795 | ₩42,674 | ₩42,754 | -0.09% | 3.5만 |
|---|
| 2025.12.19 | ₩42,325 | ₩42,647 | ₩42,325 | ₩42,540 | +0.51% | 2.5만 |
|---|
| 2025.12.18 | ₩42,271 | ₩42,406 | ₩42,271 | ₩42,365 | +0.22% | 1.6만 |
|---|
| 2025.12.17 | ₩42,339 | ₩42,406 | ₩42,030 | ₩42,030 | -0.73% | 1.7만 |
|---|
| 2025.12.16 | ₩42,204 | ₩42,399 | ₩42,204 | ₩42,365 | +0.38% | 1.7만 |
|---|
| 2025.12.15 | ₩42,419 | ₩42,419 | ₩42,258 | ₩42,352 | -0.16% | 2.8만 |
|---|
| 2025.12.12 | ₩42,546 | ₩42,546 | ₩42,285 | ₩42,325 | -0.52% | 7.6천 |
|---|
| 2025.12.11 | ₩42,473 | ₩42,674 | ₩42,440 | ₩42,593 | +0.28% | 1.3만 |
|---|
| 2025.12.10 | ₩42,473 | ₩42,654 | ₩42,446 | ₩42,654 | +0.43% | 9천 |
|---|
| 2025.12.09 | ₩42,526 | ₩42,580 | ₩42,446 | ₩42,486 | -0.09% | 1.1만 |
|---|
| 2025.12.08 | ₩42,553 | ₩42,589 | ₩42,439 | ₩42,486 | -0.16% | 8.5천 |
|---|
| 2025.12.05 | ₩42,486 | ₩42,607 | ₩42,486 | ₩42,513 | +0.06% | 1.5만 |
|---|
| 2025.12.04 | ₩42,423 | ₩42,459 | ₩42,365 | ₩42,432 | +0.02% | 2.8만 |
|---|
| 2025.12.03 | ₩42,385 | ₩42,486 | ₩42,379 | ₩42,432 | +0.11% | 1.5만 |
|---|
| 2025.12.02 | ₩42,365 | ₩42,486 | ₩42,312 | ₩42,379 | +0.03% | 1.7만 |
|---|
| 2025.12.01 | ₩42,245 | ₩42,352 | ₩42,204 | ₩42,352 | +0.25% | 9천 |
|---|
| 2025.11.28 | ₩42,191 | ₩42,298 | ₩42,191 | ₩42,298 | +0.25% | 1.6만 |
|---|
| 2025.11.26 | ₩42,115 | ₩42,218 | ₩42,057 | ₩42,111 | -0.01% | 2.7만 |
|---|
| 2025.11.25 | ₩41,628 | ₩42,018 | ₩41,628 | ₩41,976 | +0.84% | 2.3만 |
|---|
| 2025.11.24 | ₩41,655 | ₩41,842 | ₩41,547 | ₩41,802 | +0.35% | 9.2천 |
|---|
| 2025.11.21 | ₩41,145 | ₩41,500 | ₩40,957 | ₩41,306 | +0.39% | 2만 |
|---|
| 2025.11.20 | ₩41,896 | ₩41,976 | ₩41,091 | ₩41,095 | -1.91% | 1.4만 |
|---|
| 2025.11.19 | ₩41,561 | ₩41,762 | ₩41,400 | ₩41,554 | -0.02% | 2만 |
|---|
| 2025.11.18 | ₩41,574 | ₩41,574 | ₩41,381 | ₩41,480 | -0.23% | 1.3만 |
|---|
| 2025.11.17 | ₩41,655 | ₩41,862 | ₩41,520 | ₩41,614 | -0.10% | 1.1만 |
|---|
| 2025.11.14 | ₩41,480 | ₩41,896 | ₩41,480 | ₩41,829 | +0.84% | 1.3만 |
|---|
| 2025.11.13 | ₩41,909 | ₩41,915 | ₩41,655 | ₩41,722 | -0.45% | 4.2만 |
|---|
| 2025.11.12 | ₩42,017 | ₩42,204 | ₩41,991 | ₩42,178 | +0.38% | 3.6만 |
|---|
| 2025.11.11 | ₩42,102 | ₩42,124 | ₩42,050 | ₩42,124 | +0.05% | 1.8만 |
|---|
| 2025.11.10 | ₩42,057 | ₩42,172 | ₩42,057 | ₩42,172 | +0.27% | 3.2천 |
|---|
| 2025.11.07 | ₩41,695 | ₩41,722 | ₩41,467 | ₩41,722 | +0.06% | 4.2만 |
|---|
| 2025.11.06 | ₩41,990 | ₩42,191 | ₩41,802 | ₩41,829 | -0.38% | 2.5만 |
|---|
| 2025.11.05 | ₩42,124 | ₩42,245 | ₩41,936 | ₩42,164 | +0.10% | 8.5만 |
|---|
| 2025.11.04 | ₩42,124 | ₩42,262 | ₩41,990 | ₩41,990 | -0.32% | 3.2만 |
|---|
| 2025.11.03 | ₩42,513 | ₩42,513 | ₩42,258 | ₩42,352 | -0.38% | 2.5만 |
|---|
| 2025.10.31 | ₩42,526 | ₩42,526 | ₩42,202 | ₩42,271 | -0.60% | 45.2만 |
|---|
| 2025.10.30 | ₩42,339 | ₩42,339 | ₩42,178 | ₩42,285 | -0.13% | 63만 |
|---|
| 2025.10.29 | ₩42,499 | ₩42,499 | ₩42,285 | ₩42,352 | -0.35% | 110.2만 |
|---|
| 2025.10.28 | ₩42,379 | ₩42,392 | ₩42,312 | ₩42,339 | -0.09% | 9.8천 |
|---|
| 2025.10.27 | ₩42,245 | ₩42,380 | ₩42,245 | ₩42,298 | +0.13% | 1.7만 |
|---|
| 2025.10.24 | ₩42,124 | ₩42,167 | ₩42,097 | ₩42,097 | -0.06% | 1만 |
|---|
| 2025.10.23 | ₩41,789 | ₩41,952 | ₩41,789 | ₩41,936 | +0.35% | 2.1만 |
|---|
| 2025.10.22 | ₩41,943 | ₩41,943 | ₩41,681 | ₩41,815 | -0.30% | 2만 |
|---|
| 2025.10.21 | ₩41,929 | ₩42,001 | ₩41,869 | ₩41,936 | +0.02% | 2.3만 |
|---|
| 2025.10.20 | ₩41,856 | ₩41,976 | ₩41,815 | ₩41,956 | +0.24% | 9.7천 |
|---|
| 2025.10.17 | ₩41,413 | ₩41,735 | ₩41,413 | ₩41,630 | +0.52% | 1.5만 |
|---|
| 2025.10.16 | ₩41,668 | ₩41,728 | ₩41,292 | ₩41,440 | -0.55% | 2.5만 |
|---|
| 2025.10.15 | ₩41,815 | ₩41,815 | ₩41,507 | ₩41,547 | -0.64% | 1.9만 |
|---|
| 2025.10.14 | ₩41,346 | ₩41,614 | ₩41,266 | ₩41,459 | +0.27% | 1.2만 |
|---|
| 2025.10.13 | ₩41,467 | ₩41,681 | ₩41,440 | ₩41,601 | +0.32% | 1.7만 |
|---|
| 2025.10.10 | ₩41,923 | ₩41,923 | ₩41,191 | ₩41,191 | -1.75% | 1.6만 |
|---|