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 | ₩46,471 | ₩46,526 | ₩46,378 | ₩46,496 | +0.05% | 1.3만 |
| 2026.10.08 | ₩46,632 | ₩46,645 | ₩46,229 | ₩46,298 | -0.72% | 3만 |
| 2026.10.07 | ₩46,511 | ₩46,766 | ₩46,511 | ₩46,731 | +0.47% | 1.4만 |
| 2026.10.06 | ₩46,900 | ₩46,908 | ₩46,766 | ₩46,798 | -0.22% | 6.8천 |
| 2026.10.05 | ₩46,431 | ₩46,699 | ₩46,377 | ₩46,645 | +0.46% | 2.2만 |
| 2026.10.02 | ₩46,410 | ₩46,543 | ₩46,256 | ₩46,329 | -0.18% | 2.5만 |
| 2026.10.01 | ₩45,867 | ₩46,136 | ₩45,867 | ₩46,042 | +0.38% | 1만 |
| 2026.09.30 | ₩46,122 | ₩46,189 | ₩45,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,972 |
| -0.33% |
| 1.3만 |
| 2026.09.29 | ₩46,001 | ₩46,001 | ₩45,733 | ₩45,820 | -0.39% | 1.5만 |
|---|
| 2026.09.28 | ₩45,894 | ₩45,908 | ₩45,653 | ₩45,794 | -0.22% | 3.9만 |
|---|
| 2026.09.25 | ₩46,056 | ₩46,189 | ₩45,948 | ₩46,133 | +0.17% | 1.1만 |
|---|
| 2026.09.24 | ₩45,686 | ₩46,015 | ₩45,686 | ₩45,988 | +0.66% | 1.5만 |
|---|
| 2026.09.23 | ₩46,015 | ₩46,015 | ₩45,827 | ₩46,015 | 0.00% | 6.7만 |
|---|
| 2026.09.22 | ₩46,069 | ₩46,270 | ₩46,028 | ₩46,270 | +0.44% | 4.7만 |
|---|
| 2026.09.21 | ₩45,371 | ₩46,001 | ₩45,371 | ₩46,001 | +1.39% | 1.2만 |
|---|
| 2026.09.18 | ₩44,942 | ₩45,114 | ₩44,860 | ₩45,114 | +0.38% | 6.5만 |
|---|
| 2026.09.17 | ₩44,755 | ₩44,956 | ₩44,755 | ₩44,889 | +0.30% | 1.4만 |
|---|
| 2026.09.16 | ₩44,647 | ₩44,658 | ₩44,299 | ₩44,360 | -0.64% | 5.1천 |
|---|
| 2026.09.15 | ₩44,533 | ₩44,547 | ₩44,339 | ₩44,393 | -0.32% | 19.8만 |
|---|
| 2026.09.14 | ₩44,326 | ₩44,741 | ₩44,326 | ₩44,567 | +0.54% | 1.6만 |
|---|
| 2026.09.11 | ₩44,915 | ₩44,942 | ₩44,781 | ₩44,828 | -0.19% | 1.9만 |
|---|
| 2026.09.10 | ₩44,580 | ₩44,667 | ₩44,535 | ₩44,567 | -0.03% | 4.7천 |
|---|
| 2026.09.09 | ₩44,929 | ₩44,956 | ₩44,822 | ₩44,889 | -0.09% | 1.2만 |
|---|
| 2026.09.08 | ₩44,848 | ₩45,130 | ₩44,848 | ₩44,942 | +0.21% | 1.7만 |
|---|
| 2026.09.04 | ₩45,117 | ₩45,117 | ₩44,934 | ₩45,020 | -0.21% | 8.6천 |
|---|
| 2026.09.03 | ₩44,822 | ₩45,050 | ₩44,694 | ₩44,942 | +0.27% | 4.2만 |
|---|
| 2026.09.02 | ₩44,527 | ₩44,634 | ₩44,393 | ₩44,580 | +0.12% | 17.4만 |
|---|
| 2026.09.01 | ₩44,580 | ₩44,634 | ₩44,403 | ₩44,493 | -0.20% | 1.4만 |
|---|
| 2026.08.31 | ₩44,835 | ₩44,956 | ₩44,741 | ₩44,915 | +0.18% | 1.3만 |
|---|
| 2026.08.28 | ₩44,996 | ₩45,050 | ₩44,822 | ₩44,855 | -0.31% | 1.1만 |
|---|
| 2026.08.27 | ₩44,942 | ₩45,103 | ₩44,848 | ₩45,103 | +0.36% | 2.2만 |
|---|
| 2026.08.26 | ₩44,567 | ₩44,701 | ₩44,486 | ₩44,606 | +0.09% | 3.6만 |
|---|
| 2026.08.25 | ₩44,567 | ₩44,674 | ₩44,486 | ₩44,574 | +0.02% | 2.9만 |
|---|
| 2026.08.24 | ₩44,258 | ₩44,513 | ₩44,258 | ₩44,386 | +0.29% | 8천 |
|---|
| 2026.08.21 | ₩44,835 | ₩44,835 | ₩44,507 | ₩44,677 | -0.35% | 8.6천 |
|---|
| 2026.08.20 | ₩44,540 | ₩44,701 | ₩44,540 | ₩44,607 | +0.15% | 11.7만 |
|---|
| 2026.08.19 | ₩45,009 | ₩45,009 | ₩44,620 | ₩44,753 | -0.57% | 3.3만 |
|---|
| 2026.08.18 | ₩45,036 | ₩45,036 | ₩44,714 | ₩44,862 | -0.39% | 5.7만 |
|---|
| 2026.08.17 | ₩45,412 | ₩45,465 | ₩45,264 | ₩45,345 | -0.15% | 2.8만 |
|---|
| 2026.08.14 | ₩45,331 | ₩45,445 | ₩45,224 | ₩45,371 | +0.09% | 1.4만 |
|---|
| 2026.08.13 | ₩44,969 | ₩45,425 | ₩44,969 | ₩45,385 | +0.92% | 3만 |
|---|
| 2026.08.12 | ₩44,929 | ₩45,154 | ₩44,929 | ₩45,062 | +0.30% | 2만 |
|---|
| 2026.08.11 | ₩45,157 | ₩45,157 | ₩44,781 | ₩44,862 | -0.65% | 5.3만 |
|---|
| 2026.08.10 | ₩45,023 | ₩45,025 | ₩44,902 | ₩44,942 | -0.18% | 10.7만 |
|---|
| 2026.08.07 | ₩44,755 | ₩45,023 | ₩44,755 | ₩45,009 | +0.57% | 77.4만 |
|---|
| 2026.08.06 | ₩44,540 | ₩44,728 | ₩44,446 | ₩44,647 | +0.24% | 6.3만 |
|---|
| 2026.08.05 | ₩44,982 | ₩44,996 | ₩44,701 | ₩44,701 | -0.63% | 8.4만 |
|---|
| 2026.08.04 | ₩44,426 | ₩44,969 | ₩44,426 | ₩44,859 | +0.97% | 5.6만 |
|---|
| 2026.08.03 | ₩43,374 | ₩44,111 | ₩43,374 | ₩43,977 | +1.39% | 3.1만 |
|---|
| 2026.07.31 | ₩43,481 | ₩43,588 | ₩43,226 | ₩43,494 | +0.03% | 3.8만 |
|---|
| 2026.07.30 | ₩42,770 | ₩43,374 | ₩42,770 | ₩43,280 | +1.19% | 5.1만 |
|---|
| 2026.07.29 | ₩43,012 | ₩43,105 | ₩42,328 | ₩42,328 | -1.59% | 2.3만 |
|---|
| 2026.07.28 | ₩42,690 | ₩43,092 | ₩42,609 | ₩42,904 | +0.50% | 1.4만 |
|---|
| 2026.07.27 | ₩43,494 | ₩43,588 | ₩42,971 | ₩43,132 | -0.83% | 4.6만 |
|---|
| 2026.07.24 | ₩43,588 | ₩43,602 | ₩43,193 | ₩43,227 | -0.83% | 4.7만 |
|---|
| 2026.07.23 | ₩43,561 | ₩43,754 | ₩43,434 | ₩43,534 | -0.06% | 2.7만 |
|---|
| 2026.07.22 | ₩44,138 | ₩44,312 | ₩44,037 | ₩44,165 | +0.06% | 2만 |
|---|
| 2026.07.21 | ₩44,191 | ₩44,339 | ₩44,098 | ₩44,304 | +0.25% | 2.4만 |
|---|
| 2026.07.20 | ₩44,017 | ₩44,124 | ₩43,728 | ₩43,728 | -0.66% | 3.7만 |
|---|
| 2026.07.17 | ₩43,588 | ₩43,964 | ₩43,374 | ₩43,722 | +0.31% | 12.7만 |
|---|
| 2026.07.16 | ₩44,473 | ₩44,473 | ₩44,071 | ₩44,218 | -0.57% | 6.4만 |
|---|
| 2026.07.15 | ₩44,822 | ₩44,862 | ₩44,366 | ₩44,661 | -0.36% | 3.3만 |
|---|
| 2026.07.14 | ₩44,620 | ₩44,808 | ₩44,513 | ₩44,741 | +0.27% | 4.3만 |
|---|
| 2026.07.13 | ₩44,728 | ₩44,728 | ₩44,312 | ₩44,399 | -0.73% | 7.5만 |
|---|
| 2026.07.10 | ₩44,781 | ₩45,009 | ₩44,688 | ₩44,969 | +0.42% | 4.6만 |
|---|
| 2026.07.09 | ₩44,553 | ₩44,875 | ₩44,553 | ₩44,835 | +0.63% | 19.9만 |
|---|
| 2026.07.08 | ₩44,138 | ₩44,312 | ₩43,883 | ₩44,307 | +0.38% | 6.5만 |
|---|
| 2026.07.07 | ₩44,486 | ₩44,486 | ₩44,084 | ₩44,244 | -0.55% | 27.5만 |
|---|
| 2026.07.06 | ₩44,553 | ₩44,889 | ₩44,553 | ₩44,808 | +0.57% | 8만 |
|---|
| 2026.07.02 | ₩44,969 | ₩45,076 | ₩44,151 | ₩44,379 | -1.31% | 7.8만 |
|---|
| 2026.07.01 | ₩44,915 | ₩45,130 | ₩44,875 | ₩44,875 | -0.09% | 14.3만 |
|---|
| 2026.06.30 | ₩44,835 | ₩45,371 | ₩44,835 | ₩45,299 | +1.03% | 5.9만 |
|---|
| 2026.06.29 | ₩44,272 | ₩44,842 | ₩44,111 | ₩44,808 | +1.21% | 5.2만 |
|---|
| 2026.06.26 | ₩44,218 | ₩44,393 | ₩43,910 | ₩44,071 | -0.33% | 2.5만 |
|---|
| 2026.06.25 | ₩44,111 | ₩44,567 | ₩44,111 | ₩44,433 | +0.73% | 7.3만 |
|---|
| 2026.06.24 | ₩44,419 | ₩44,486 | ₩43,943 | ₩44,138 | -0.63% | 53.4만 |
|---|
| 2026.06.23 | ₩44,460 | ₩44,620 | ₩44,178 | ₩44,312 | -0.33% | 17.5만 |
|---|
| 2026.06.22 | ₩45,653 | ₩45,653 | ₩45,082 | ₩45,184 | -1.03% | 22.4만 |
|---|
| 2026.06.18 | ₩45,358 | ₩45,358 | ₩45,251 | ₩45,358 | 0.00% | 27.7만 |
|---|
| 2026.06.17 | ₩45,358 | ₩45,358 | ₩45,251 | ₩45,311 | -0.10% | 3.2만 |
|---|
| 2026.06.16 | ₩45,398 | ₩45,398 | ₩45,277 | ₩45,311 | -0.19% | 48만 |
|---|
| 2026.06.15 | ₩45,157 | ₩45,331 | ₩45,157 | ₩45,331 | +0.39% | 5.5만 |
|---|
| 2026.06.12 | ₩45,318 | ₩45,318 | ₩45,210 | ₩45,271 | -0.10% | 1.7만 |
|---|
| 2026.06.11 | ₩45,304 | ₩45,304 | ₩45,184 | ₩45,237 | -0.15% | 1.5만 |
|---|
| 2026.06.10 | ₩45,131 | ₩45,227 | ₩45,117 | ₩45,190 | +0.13% | 1.1만 |
|---|
| 2026.06.09 | ₩45,184 | ₩45,292 | ₩45,130 | ₩45,237 | +0.12% | 7.4천 |
|---|
| 2026.06.08 | ₩45,184 | ₩45,264 | ₩45,184 | ₩45,237 | +0.12% | 2만 |
|---|
| 2026.06.05 | ₩45,117 | ₩45,257 | ₩45,109 | ₩45,157 | +0.09% | 1.6만 |
|---|
| 2026.06.04 | ₩45,291 | ₩45,331 | ₩45,210 | ₩45,237 | -0.12% | 6.4만 |
|---|
| 2026.06.03 | ₩45,210 | ₩45,210 | ₩45,197 | ₩45,204 | -0.01% | 8.9천 |
|---|
| 2026.06.02 | ₩45,117 | ₩45,210 | ₩45,117 | ₩45,184 | +0.15% | 1.1만 |
|---|
| 2026.06.01 | ₩45,103 | ₩45,210 | ₩45,103 | ₩45,197 | +0.21% | 1.1만 |
|---|
| 2026.05.29 | ₩45,157 | ₩45,251 | ₩45,143 | ₩45,217 | +0.13% | 4만 |
|---|
| 2026.05.28 | ₩45,103 | ₩45,224 | ₩45,103 | ₩45,190 | +0.19% | 2만 |
|---|
| 2026.05.27 | ₩45,143 | ₩45,184 | ₩45,143 | ₩45,170 | +0.06% | 8.9만 |
|---|
| 2026.05.26 | ₩45,143 | ₩45,184 | ₩45,130 | ₩45,164 | +0.04% | 1.7만 |
|---|
| 2026.05.22 | ₩45,063 | ₩45,137 | ₩45,063 | ₩45,130 | +0.15% | 2.4만 |
|---|
| 2026.05.21 | ₩45,076 | ₩45,113 | ₩45,076 | ₩45,110 | +0.07% | 9.7천 |
|---|
| 2026.05.20 | ₩45,023 | ₩45,096 | ₩45,023 | ₩45,096 | +0.16% | 1.4만 |
|---|
| 2026.05.19 | ₩44,929 | ₩45,076 | ₩44,929 | ₩45,023 | +0.21% | 3.5만 |
|---|
| 2026.05.18 | ₩45,023 | ₩45,076 | ₩44,996 | ₩45,060 | +0.08% | 3.2만 |
|---|
| 2026.05.15 | ₩44,902 | ₩45,076 | ₩44,902 | ₩45,036 | +0.30% | 1.3만 |
|---|
| 2026.05.14 | ₩44,956 | ₩45,072 | ₩44,956 | ₩45,036 | +0.18% | 1.2만 |
|---|
| 2026.05.13 | ₩44,929 | ₩45,036 | ₩44,929 | ₩45,036 | +0.24% | 2.9만 |
|---|
| 2026.05.12 | ₩44,929 | ₩45,009 | ₩44,875 | ₩44,982 | +0.12% | 5.9만 |
|---|
| 2026.05.11 | ₩44,996 | ₩45,009 | ₩44,942 | ₩44,982 | -0.03% | 2.4만 |
|---|
| 2026.05.08 | ₩44,956 | ₩45,000 | ₩44,942 | ₩44,976 | +0.04% | 2.2만 |
|---|
| 2026.05.07 | ₩44,902 | ₩44,956 | ₩44,875 | ₩44,903 | +0.00% | 1.3만 |
|---|
| 2026.05.06 | ₩44,855 | ₩44,915 | ₩44,848 | ₩44,875 | +0.04% | 1.6만 |
|---|
| 2026.05.05 | ₩44,822 | ₩44,822 | ₩44,781 | ₩44,795 | -0.06% | 2.5만 |
|---|
| 2026.05.04 | ₩44,688 | ₩44,755 | ₩44,661 | ₩44,714 | +0.06% | 1.4만 |
|---|
| 2026.05.01 | ₩44,714 | ₩44,795 | ₩44,714 | ₩44,728 | +0.03% | 1.3만 |
|---|
| 2026.04.30 | ₩44,473 | ₩44,701 | ₩44,473 | ₩44,674 | +0.45% | 1.7만 |
|---|
| 2026.04.29 | ₩44,540 | ₩44,607 | ₩44,486 | ₩44,547 | +0.02% | 1.8만 |
|---|
| 2026.04.28 | ₩44,486 | ₩44,567 | ₩44,433 | ₩44,473 | -0.03% | 1.2만 |
|---|
| 2026.04.27 | ₩44,486 | ₩44,580 | ₩44,486 | ₩44,567 | +0.18% | 8.6천 |
|---|
| 2026.04.24 | ₩44,446 | ₩44,540 | ₩44,446 | ₩44,500 | +0.12% | 9.9천 |
|---|
| 2026.04.23 | ₩44,312 | ₩44,473 | ₩44,238 | ₩44,319 | +0.02% | 7.9천 |
|---|
| 2026.04.22 | ₩44,285 | ₩44,406 | ₩44,285 | ₩44,393 | +0.24% | 1.5만 |
|---|
| 2026.04.21 | ₩44,288 | ₩44,339 | ₩44,218 | ₩44,222 | -0.15% | 1.5만 |
|---|
| 2026.04.20 | ₩44,299 | ₩44,348 | ₩44,258 | ₩44,272 | -0.06% | 1.1만 |
|---|
| 2026.04.17 | ₩44,326 | ₩44,393 | ₩44,245 | ₩44,319 | -0.02% | 3.5만 |
|---|
| 2026.04.16 | ₩44,084 | ₩44,191 | ₩44,084 | ₩44,165 | +0.18% | 1만 |
|---|
| 2026.04.15 | ₩43,937 | ₩44,084 | ₩43,937 | ₩44,077 | +0.32% | 4.4만 |
|---|
| 2026.04.14 | ₩43,722 | ₩43,977 | ₩43,722 | ₩43,943 | +0.51% | 7.7천 |
|---|
| 2026.04.13 | ₩43,380 | ₩43,669 | ₩43,374 | ₩43,669 | +0.66% | 8.3천 |
|---|
| 2026.04.10 | ₩43,427 | ₩43,494 | ₩43,347 | ₩43,421 | -0.02% | 5.8천 |
|---|
| 2026.04.09 | ₩43,186 | ₩43,407 | ₩43,186 | ₩43,407 | +0.51% | 7.3천 |
|---|
| 2026.04.08 | ₩43,186 | ₩43,280 | ₩43,079 | ₩43,181 | -0.01% | 2만 |
|---|
| 2026.04.07 | ₩42,086 | ₩42,448 | ₩42,073 | ₩42,448 | +0.86% | 6.5천 |
|---|
| 2026.04.06 | ₩42,355 | ₩42,542 | ₩42,355 | ₩42,479 | +0.29% | 2.1만 |
|---|
| 2026.04.02 | ₩41,745 | ₩42,324 | ₩41,745 | ₩42,324 | +1.39% | 2.4만 |
|---|
| 2026.04.01 | ₩42,194 | ₩42,410 | ₩42,194 | ₩42,289 | +0.23% | 23.9만 |
|---|
| 2026.03.31 | ₩41,242 | ₩41,919 | ₩41,242 | ₩41,892 | +1.58% | 7.9천 |
|---|
| 2026.03.30 | ₩41,362 | ₩41,362 | ₩40,880 | ₩40,960 | -0.97% | 1.1만 |
|---|
| 2026.03.27 | ₩41,497 | ₩41,537 | ₩41,161 | ₩41,175 | -0.78% | 1.8만 |
|---|
| 2026.03.26 | ₩42,060 | ₩42,153 | ₩41,698 | ₩41,711 | -0.83% | 8.4천 |
|---|
| 2026.03.25 | ₩42,502 | ₩42,502 | ₩42,288 | ₩42,328 | -0.41% | 13.3만 |
|---|
| 2026.03.24 | ₩42,113 | ₩42,341 | ₩42,113 | ₩42,168 | +0.13% | 1.9만 |
|---|
| 2026.03.23 | ₩42,301 | ₩42,636 | ₩42,274 | ₩42,328 | +0.06% | 1.3만 |
|---|
| 2026.03.20 | ₩42,180 | ₩42,247 | ₩41,899 | ₩42,033 | -0.35% | 2.5만 |
|---|
| 2026.03.19 | ₩42,247 | ₩42,462 | ₩42,247 | ₩42,422 | +0.41% | 5.6만 |
|---|
| 2026.03.18 | ₩42,784 | ₩42,786 | ₩42,489 | ₩42,489 | -0.69% | 1.9만 |
|---|
| 2026.03.17 | ₩42,878 | ₩42,985 | ₩42,784 | ₩42,879 | +0.00% | 6.7천 |
|---|
| 2026.03.16 | ₩42,663 | ₩42,837 | ₩42,663 | ₩42,797 | +0.31% | 4.8만 |
|---|
| 2026.03.13 | ₩42,690 | ₩42,710 | ₩42,355 | ₩42,372 | -0.74% | 7.8천 |
|---|
| 2026.03.12 | ₩42,663 | ₩42,663 | ₩42,462 | ₩42,462 | -0.47% | 9천 |
|---|
| 2026.03.11 | ₩42,878 | ₩43,025 | ₩42,784 | ₩42,864 | -0.03% | 1.2만 |
|---|
| 2026.03.10 | ₩42,824 | ₩43,065 | ₩42,797 | ₩42,797 | -0.06% | 1.8만 |
|---|
| 2026.03.09 | ₩42,194 | ₩42,837 | ₩42,194 | ₩42,837 | +1.53% | 9.9천 |
|---|
| 2026.03.06 | ₩42,576 | ₩42,718 | ₩42,515 | ₩42,569 | -0.02% | 2.6천 |
|---|
| 2026.03.05 | ₩42,871 | ₩42,922 | ₩42,690 | ₩42,887 | +0.04% | 9.7천 |
|---|
| 2026.03.04 | ₩42,770 | ₩43,079 | ₩42,770 | ₩42,985 | +0.50% | 33.7만 |
|---|
| 2026.03.03 | ₩42,308 | ₩42,784 | ₩42,308 | ₩42,583 | +0.65% | 6.8천 |
|---|
| 2026.03.02 | ₩42,788 | ₩42,971 | ₩42,703 | ₩42,890 | +0.24% | 1.1만 |
|---|
| 2026.02.27 | ₩42,623 | ₩42,837 | ₩42,623 | ₩42,784 | +0.38% | 1.3만 |
|---|
| 2026.02.26 | ₩42,958 | ₩42,958 | ₩42,717 | ₩42,879 | -0.18% | 1.3만 |
|---|
| 2026.02.25 | ₩42,971 | ₩43,079 | ₩42,971 | ₩43,079 | +0.25% | 5.5천 |
|---|
| 2026.02.24 | ₩42,797 | ₩42,837 | ₩42,717 | ₩42,797 | 0.00% | 8.4천 |
|---|
| 2026.02.23 | ₩42,703 | ₩42,703 | ₩42,462 | ₩42,596 | -0.25% | 1.1만 |
|---|
| 2026.02.20 | ₩42,757 | ₩42,851 | ₩42,730 | ₩42,730 | -0.06% | 9.8천 |
|---|
| 2026.02.19 | ₩42,569 | ₩42,703 | ₩42,542 | ₩42,703 | +0.31% | 2.5만 |
|---|
| 2026.02.18 | ₩42,636 | ₩42,851 | ₩42,636 | ₩42,663 | +0.06% | 2.5만 |
|---|
| 2026.02.17 | ₩42,274 | ₩42,603 | ₩42,274 | ₩42,502 | +0.54% | 1.6만 |
|---|
| 2026.02.13 | ₩42,469 | ₩42,703 | ₩42,469 | ₩42,475 | +0.02% | 1.1만 |
|---|
| 2026.02.12 | ₩42,918 | ₩42,931 | ₩42,502 | ₩42,542 | -0.87% | 2.5만 |
|---|
| 2026.02.11 | ₩43,105 | ₩43,105 | ₩42,757 | ₩42,864 | -0.56% | 1.1만 |
|---|
| 2026.02.10 | ₩42,895 | ₩42,998 | ₩42,797 | ₩42,797 | -0.23% | 1.6만 |
|---|
| 2026.02.09 | ₩42,542 | ₩42,945 | ₩42,542 | ₩42,923 | +0.90% | 5.6천 |
|---|
| 2026.02.06 | ₩42,435 | ₩42,717 | ₩42,435 | ₩42,717 | +0.66% | 2.2만 |
|---|
| 2026.02.05 | ₩42,194 | ₩42,408 | ₩42,153 | ₩42,221 | +0.06% | 1.2만 |
|---|
| 2026.02.04 | ₩42,757 | ₩42,757 | ₩42,355 | ₩42,475 | -0.66% | 6.4천 |
|---|
| 2026.02.03 | ₩43,006 | ₩43,006 | ₩42,690 | ₩42,851 | -0.36% | 1.2만 |
|---|
| 2026.02.02 | ₩43,025 | ₩43,172 | ₩42,985 | ₩43,146 | +0.28% | 7.6만 |
|---|
| 2026.01.30 | ₩43,052 | ₩43,132 | ₩42,945 | ₩43,038 | -0.03% | 9.6천 |
|---|
| 2026.01.29 | ₩43,012 | ₩43,132 | ₩42,864 | ₩43,132 | +0.28% | 1.4만 |
|---|
| 2026.01.28 | ₩43,213 | ₩43,253 | ₩43,172 | ₩43,199 | -0.03% | 1.2만 |
|---|
| 2026.01.27 | ₩43,186 | ₩43,360 | ₩43,159 | ₩43,199 | +0.03% | 7.9천 |
|---|
| 2026.01.26 | ₩43,079 | ₩43,176 | ₩43,052 | ₩43,132 | +0.12% | 1.7만 |
|---|
| 2026.01.23 | ₩43,025 | ₩43,105 | ₩42,998 | ₩43,079 | +0.12% | 1.3만 |
|---|
| 2026.01.22 | ₩42,958 | ₩42,998 | ₩42,891 | ₩42,931 | -0.06% | 2.2만 |
|---|
| 2026.01.21 | ₩42,556 | ₩42,931 | ₩42,556 | ₩42,864 | +0.72% | 3.2만 |
|---|
| 2026.01.20 | ₩42,515 | ₩42,710 | ₩42,495 | ₩42,529 | +0.03% | 2.1만 |
|---|
| 2026.01.16 | ₩42,998 | ₩42,998 | ₩42,884 | ₩42,918 | -0.19% | 1.6만 |
|---|
| 2026.01.15 | ₩42,985 | ₩43,079 | ₩42,837 | ₩42,891 | -0.22% | 5.1만 |
|---|
| 2026.01.14 | ₩42,904 | ₩42,904 | ₩42,690 | ₩42,837 | -0.16% | 1.6만 |
|---|
| 2026.01.13 | ₩43,159 | ₩43,172 | ₩42,931 | ₩43,052 | -0.25% | 9.6천 |
|---|
| 2026.01.12 | ₩42,837 | ₩43,079 | ₩42,837 | ₩43,018 | +0.42% | 5천 |
|---|
| 2026.01.09 | ₩42,837 | ₩43,052 | ₩42,837 | ₩43,052 | +0.50% | 1.8만 |
|---|
| 2026.01.08 | ₩42,810 | ₩42,829 | ₩42,757 | ₩42,824 | +0.03% | 1만 |
|---|
| 2026.01.07 | ₩42,824 | ₩43,012 | ₩42,824 | ₩42,945 | +0.28% | 6.4만 |
|---|
| 2026.01.06 | ₩42,851 | ₩42,904 | ₩42,774 | ₩42,851 | 0.00% | 5.5만 |
|---|
| 2026.01.05 | ₩42,757 | ₩42,824 | ₩42,717 | ₩42,717 | -0.09% | 2.2만 |
|---|
| 2026.01.02 | ₩42,864 | ₩42,864 | ₩42,583 | ₩42,596 | -0.63% | 9.3천 |
|---|
| 2025.12.31 | ₩42,747 | ₩42,770 | ₩42,690 | ₩42,690 | -0.13% | 8.7천 |
|---|
| 2025.12.30 | ₩42,804 | ₩42,878 | ₩42,757 | ₩42,757 | -0.11% | 1.5만 |
|---|
| 2025.12.29 | ₩42,785 | ₩42,876 | ₩42,750 | ₩42,851 | +0.15% | 1만 |
|---|
| 2025.12.26 | ₩42,864 | ₩42,864 | ₩42,797 | ₩42,837 | -0.06% | 3천 |
|---|
| 2025.12.24 | ₩42,797 | ₩42,864 | ₩42,797 | ₩42,837 | +0.09% | 2.4만 |
|---|
| 2025.12.23 | ₩42,690 | ₩42,809 | ₩42,690 | ₩42,757 | +0.16% | 4.3만 |
|---|
| 2025.12.22 | ₩42,784 | ₩42,784 | ₩42,663 | ₩42,743 | -0.09% | 3.5만 |
|---|
| 2025.12.19 | ₩42,314 | ₩42,636 | ₩42,314 | ₩42,529 | +0.51% | 2.5만 |
|---|
| 2025.12.18 | ₩42,261 | ₩42,395 | ₩42,261 | ₩42,355 | +0.22% | 1.6만 |
|---|
| 2025.12.17 | ₩42,328 | ₩42,395 | ₩42,019 | ₩42,019 | -0.73% | 1.7만 |
|---|
| 2025.12.16 | ₩42,194 | ₩42,388 | ₩42,194 | ₩42,355 | +0.38% | 1.7만 |
|---|
| 2025.12.15 | ₩42,408 | ₩42,408 | ₩42,247 | ₩42,341 | -0.16% | 2.8만 |
|---|
| 2025.12.12 | ₩42,536 | ₩42,536 | ₩42,274 | ₩42,314 | -0.52% | 7.6천 |
|---|
| 2025.12.11 | ₩42,462 | ₩42,663 | ₩42,430 | ₩42,583 | +0.28% | 1.3만 |
|---|
| 2025.12.10 | ₩42,462 | ₩42,643 | ₩42,435 | ₩42,643 | +0.43% | 9천 |
|---|
| 2025.12.09 | ₩42,515 | ₩42,569 | ₩42,435 | ₩42,475 | -0.09% | 1.1만 |
|---|
| 2025.12.08 | ₩42,542 | ₩42,579 | ₩42,428 | ₩42,475 | -0.16% | 8.5천 |
|---|
| 2025.12.05 | ₩42,475 | ₩42,596 | ₩42,475 | ₩42,502 | +0.06% | 1.5만 |
|---|
| 2025.12.04 | ₩42,412 | ₩42,448 | ₩42,355 | ₩42,422 | +0.02% | 2.8만 |
|---|
| 2025.12.03 | ₩42,375 | ₩42,475 | ₩42,368 | ₩42,422 | +0.11% | 1.5만 |
|---|
| 2025.12.02 | ₩42,355 | ₩42,475 | ₩42,301 | ₩42,368 | +0.03% | 1.7만 |
|---|
| 2025.12.01 | ₩42,234 | ₩42,341 | ₩42,194 | ₩42,341 | +0.25% | 9천 |
|---|
| 2025.11.28 | ₩42,180 | ₩42,288 | ₩42,180 | ₩42,288 | +0.25% | 1.6만 |
|---|
| 2025.11.26 | ₩42,104 | ₩42,207 | ₩42,046 | ₩42,100 | -0.01% | 2.7만 |
|---|
| 2025.11.25 | ₩41,617 | ₩42,007 | ₩41,617 | ₩41,966 | +0.84% | 2.3만 |
|---|
| 2025.11.24 | ₩41,644 | ₩41,832 | ₩41,537 | ₩41,791 | +0.35% | 9.2천 |
|---|
| 2025.11.21 | ₩41,135 | ₩41,490 | ₩40,947 | ₩41,295 | +0.39% | 2만 |
|---|
| 2025.11.20 | ₩41,885 | ₩41,966 | ₩41,081 | ₩41,085 | -1.91% | 1.4만 |
|---|
| 2025.11.19 | ₩41,550 | ₩41,751 | ₩41,389 | ₩41,543 | -0.02% | 2만 |
|---|
| 2025.11.18 | ₩41,564 | ₩41,564 | ₩41,370 | ₩41,470 | -0.23% | 1.3만 |
|---|
| 2025.11.17 | ₩41,644 | ₩41,852 | ₩41,510 | ₩41,604 | -0.10% | 1.1만 |
|---|
| 2025.11.14 | ₩41,470 | ₩41,885 | ₩41,470 | ₩41,818 | +0.84% | 1.3만 |
|---|
| 2025.11.13 | ₩41,899 | ₩41,904 | ₩41,644 | ₩41,711 | -0.45% | 4.2만 |
|---|
| 2025.11.12 | ₩42,006 | ₩42,194 | ₩41,981 | ₩42,167 | +0.38% | 3.6만 |
|---|
| 2025.11.11 | ₩42,092 | ₩42,113 | ₩42,040 | ₩42,113 | +0.05% | 1.8만 |
|---|
| 2025.11.10 | ₩42,046 | ₩42,162 | ₩42,046 | ₩42,162 | +0.27% | 3.2천 |
|---|
| 2025.11.07 | ₩41,684 | ₩41,711 | ₩41,456 | ₩41,711 | +0.06% | 4.2만 |
|---|
| 2025.11.06 | ₩41,979 | ₩42,180 | ₩41,791 | ₩41,818 | -0.38% | 2.5만 |
|---|
| 2025.11.05 | ₩42,113 | ₩42,234 | ₩41,926 | ₩42,153 | +0.10% | 8.5만 |
|---|
| 2025.11.04 | ₩42,113 | ₩42,251 | ₩41,979 | ₩41,979 | -0.32% | 3.2만 |
|---|
| 2025.11.03 | ₩42,502 | ₩42,502 | ₩42,247 | ₩42,341 | -0.38% | 2.5만 |
|---|
| 2025.10.31 | ₩42,515 | ₩42,515 | ₩42,191 | ₩42,261 | -0.60% | 45.2만 |
|---|
| 2025.10.30 | ₩42,328 | ₩42,328 | ₩42,167 | ₩42,274 | -0.13% | 63만 |
|---|
| 2025.10.29 | ₩42,489 | ₩42,489 | ₩42,274 | ₩42,341 | -0.35% | 110.2만 |
|---|
| 2025.10.28 | ₩42,368 | ₩42,381 | ₩42,301 | ₩42,328 | -0.09% | 9.8천 |
|---|
| 2025.10.27 | ₩42,234 | ₩42,369 | ₩42,234 | ₩42,288 | +0.13% | 1.7만 |
|---|
| 2025.10.24 | ₩42,113 | ₩42,156 | ₩42,086 | ₩42,086 | -0.06% | 1만 |
|---|
| 2025.10.23 | ₩41,778 | ₩41,942 | ₩41,778 | ₩41,926 | +0.35% | 2.1만 |
|---|
| 2025.10.22 | ₩41,932 | ₩41,932 | ₩41,671 | ₩41,805 | -0.30% | 2만 |
|---|
| 2025.10.21 | ₩41,919 | ₩41,990 | ₩41,859 | ₩41,926 | +0.02% | 2.3만 |
|---|
| 2025.10.20 | ₩41,845 | ₩41,966 | ₩41,805 | ₩41,946 | +0.24% | 9.7천 |
|---|
| 2025.10.17 | ₩41,403 | ₩41,724 | ₩41,403 | ₩41,620 | +0.52% | 1.5만 |
|---|
| 2025.10.16 | ₩41,657 | ₩41,718 | ₩41,282 | ₩41,429 | -0.55% | 2.5만 |
|---|
| 2025.10.15 | ₩41,805 | ₩41,805 | ₩41,497 | ₩41,537 | -0.64% | 1.9만 |
|---|
| 2025.10.14 | ₩41,336 | ₩41,604 | ₩41,255 | ₩41,448 | +0.27% | 1.2만 |
|---|
| 2025.10.13 | ₩41,456 | ₩41,671 | ₩41,429 | ₩41,590 | +0.32% | 1.7만 |
|---|
| 2025.10.10 | ₩41,912 | ₩41,912 | ₩41,180 | ₩41,180 | -1.75% | 1.6만 |
|---|