시장 데이터를 불러오는 중
전체 종목
FT Vest Nasdaq-100 Buffer ETF - March 과거 주가
FT Vest Nasdaq-100 Buffer ETF - March · QMAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Nasdaq-100 Buffer ETF - March · QMAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,838 | ₩51,906 | ₩51,812 | ₩51,826 | -0.02% | 1.9만 |
| 2026.10.08 | ₩51,853 | ₩51,886 | ₩51,692 | ₩51,705 | -0.28% | 7.6천 |
| 2026.10.07 | ₩51,745 | ₩51,920 | ₩51,745 | ₩51,879 | +0.26% | 1.2만 |
| 2026.10.06 | ₩51,906 | ₩51,959 | ₩51,866 | ₩51,893 | -0.03% | 4.9천 |
| 2026.10.05 | ₩51,779 | ₩51,819 | ₩51,779 | ₩51,819 | +0.08% | 2.8천 |
| 2026.10.02 | ₩51,786 | ₩51,786 | ₩51,638 | ₩51,698 | -0.17% | 1.2만 |
| 2026.10.01 | ₩51,437 | ₩51,638 | ₩51,383 | ₩51,571 | +0.26% | 1.6만 |
| 2026.09.30 | ₩51,623 | ₩51,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,531 |
| -0.18% |
| 2.8천 |
| 2026.09.29 | ₩51,477 | ₩51,477 | ₩51,424 | ₩51,470 | -0.01% | 2.5천 |
|---|
| 2026.09.28 | ₩51,437 | ₩51,511 | ₩51,370 | ₩51,457 | +0.04% | 5.6천 |
|---|
| 2026.09.25 | ₩51,558 | ₩51,584 | ₩51,464 | ₩51,584 | +0.05% | 1.6만 |
|---|
| 2026.09.24 | ₩51,424 | ₩51,517 | ₩51,424 | ₩51,517 | +0.18% | 1천 |
|---|
| 2026.09.23 | ₩51,444 | ₩51,531 | ₩51,410 | ₩51,517 | +0.14% | 1.3만 |
|---|
| 2026.09.22 | ₩51,517 | ₩51,611 | ₩51,517 | ₩51,564 | +0.09% | 5.7천 |
|---|
| 2026.09.21 | ₩51,336 | ₩51,504 | ₩51,336 | ₩51,484 | +0.29% | 4.7천 |
|---|
| 2026.09.18 | ₩50,941 | ₩51,115 | ₩50,941 | ₩51,115 | +0.34% | 2.1천 |
|---|
| 2026.09.17 | ₩50,968 | ₩51,008 | ₩50,927 | ₩51,008 | +0.08% | 5.2천 |
|---|
| 2026.09.16 | ₩50,834 | ₩50,847 | ₩50,512 | ₩50,652 | -0.36% | 3.6천 |
|---|
| 2026.09.15 | ₩50,753 | ₩50,753 | ₩50,659 | ₩50,659 | -0.18% | 900 |
|---|
| 2026.09.14 | ₩50,699 | ₩50,860 | ₩50,579 | ₩50,749 | +0.10% | 5.2천 |
|---|
| 2026.09.11 | ₩50,941 | ₩50,941 | ₩50,860 | ₩50,860 | -0.16% | 2.1천 |
|---|
| 2026.09.10 | ₩50,579 | ₩50,699 | ₩50,579 | ₩50,632 | +0.11% | 3.8천 |
|---|
| 2026.09.09 | ₩50,753 | ₩50,863 | ₩50,726 | ₩50,827 | +0.15% | 2.7천 |
|---|
| 2026.09.08 | ₩50,874 | ₩50,941 | ₩50,867 | ₩50,867 | -0.01% | 4.8천 |
|---|
| 2026.09.04 | ₩51,015 | ₩51,015 | ₩50,923 | ₩50,927 | -0.17% | 4.7천 |
|---|
| 2026.09.03 | ₩50,813 | ₩50,954 | ₩50,753 | ₩50,914 | +0.20% | 8.8천 |
|---|
| 2026.09.02 | ₩50,619 | ₩50,729 | ₩50,619 | ₩50,673 | +0.11% | 3.4천 |
|---|
| 2026.09.01 | ₩50,632 | ₩50,711 | ₩50,579 | ₩50,606 | -0.05% | 3.8천 |
|---|
| 2026.08.31 | ₩50,673 | ₩50,793 | ₩50,673 | ₩50,793 | +0.24% | 3.6천 |
|---|
| 2026.08.28 | ₩50,714 | ₩50,766 | ₩50,673 | ₩50,745 | +0.06% | 1.7천 |
|---|
| 2026.08.27 | ₩50,717 | ₩50,796 | ₩50,646 | ₩50,796 | +0.16% | 2.4만 |
|---|
| 2026.08.26 | ₩50,506 | ₩50,552 | ₩50,445 | ₩50,525 | +0.04% | 1.4만 |
|---|
| 2026.08.25 | ₩50,471 | ₩50,525 | ₩50,431 | ₩50,485 | +0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩50,297 | ₩50,492 | ₩50,297 | ₩50,337 | +0.08% | 3.4천 |
|---|
| 2026.08.21 | ₩50,404 | ₩50,522 | ₩50,404 | ₩50,458 | +0.11% | 7.9천 |
|---|
| 2026.08.20 | ₩50,458 | ₩50,512 | ₩50,386 | ₩50,411 | -0.09% | 2.5천 |
|---|
| 2026.08.19 | ₩50,492 | ₩50,565 | ₩50,404 | ₩50,498 | +0.01% | 4.1천 |
|---|
| 2026.08.18 | ₩50,485 | ₩50,525 | ₩50,418 | ₩50,485 | 0.00% | 8.3천 |
|---|
| 2026.08.17 | ₩50,726 | ₩50,813 | ₩50,673 | ₩50,740 | +0.03% | 7.5천 |
|---|
| 2026.08.14 | ₩50,874 | ₩50,874 | ₩50,646 | ₩50,726 | -0.29% | 7.2천 |
|---|
| 2026.08.13 | ₩50,659 | ₩50,766 | ₩50,658 | ₩50,706 | +0.09% | 9.6천 |
|---|
| 2026.08.12 | ₩50,552 | ₩50,673 | ₩50,498 | ₩50,498 | -0.11% | 1만 |
|---|
| 2026.08.11 | ₩50,391 | ₩50,435 | ₩50,337 | ₩50,364 | -0.05% | 1.2만 |
|---|
| 2026.08.10 | ₩50,364 | ₩50,494 | ₩50,364 | ₩50,404 | +0.08% | 4.7천 |
|---|
| 2026.08.07 | ₩50,299 | ₩50,512 | ₩50,299 | ₩50,512 | +0.42% | 8.2천 |
|---|
| 2026.08.06 | ₩50,163 | ₩50,244 | ₩50,163 | ₩50,210 | +0.09% | 2.4천 |
|---|
| 2026.08.05 | ₩50,324 | ₩50,324 | ₩50,203 | ₩50,262 | -0.12% | 3.5천 |
|---|
| 2026.08.04 | ₩50,123 | ₩50,337 | ₩50,123 | ₩50,217 | +0.19% | 8.9천 |
|---|
| 2026.08.03 | ₩49,519 | ₩49,895 | ₩49,519 | ₩49,828 | +0.62% | 6천 |
|---|
| 2026.07.31 | ₩49,385 | ₩49,560 | ₩49,345 | ₩49,522 | +0.28% | 1.9만 |
|---|
| 2026.07.30 | ₩49,178 | ₩49,345 | ₩49,078 | ₩49,291 | +0.23% | 7.2천 |
|---|
| 2026.07.29 | ₩48,822 | ₩49,037 | ₩48,617 | ₩48,617 | -0.42% | 9천 |
|---|
| 2026.07.28 | ₩48,889 | ₩49,110 | ₩48,889 | ₩49,037 | +0.30% | 1.2만 |
|---|
| 2026.07.27 | ₩49,278 | ₩49,305 | ₩48,990 | ₩49,157 | -0.24% | 1.7만 |
|---|
| 2026.07.24 | ₩49,064 | ₩49,359 | ₩49,050 | ₩49,104 | +0.08% | 7천 |
|---|
| 2026.07.23 | ₩49,198 | ₩49,392 | ₩49,198 | ₩49,257 | +0.12% | 6.4천 |
|---|
| 2026.07.22 | ₩49,506 | ₩49,694 | ₩49,345 | ₩49,647 | +0.28% | 3.9천 |
|---|
| 2026.07.21 | ₩49,607 | ₩49,734 | ₩49,607 | ₩49,707 | +0.20% | 3.5천 |
|---|
| 2026.07.20 | ₩49,607 | ₩49,616 | ₩49,383 | ₩49,383 | -0.45% | 2.6천 |
|---|
| 2026.07.17 | ₩49,178 | ₩49,426 | ₩49,178 | ₩49,372 | +0.40% | 5만 |
|---|
| 2026.07.16 | ₩49,616 | ₩49,789 | ₩49,593 | ₩49,613 | -0.01% | 3.2천 |
|---|
| 2026.07.15 | ₩50,096 | ₩50,096 | ₩49,731 | ₩49,887 | -0.42% | 6.7천 |
|---|
| 2026.07.14 | ₩49,861 | ₩49,916 | ₩49,801 | ₩49,902 | +0.08% | 5.7천 |
|---|
| 2026.07.13 | ₩49,707 | ₩49,835 | ₩49,680 | ₩49,707 | 0.00% | 2.6천 |
|---|
| 2026.07.10 | ₩49,694 | ₩49,949 | ₩49,694 | ₩49,949 | +0.51% | 2.1천 |
|---|
| 2026.07.09 | ₩49,853 | ₩49,908 | ₩49,747 | ₩49,861 | +0.02% | 4.4천 |
|---|
| 2026.07.08 | ₩49,385 | ₩49,560 | ₩49,265 | ₩49,560 | +0.35% | 4.4천 |
|---|
| 2026.07.07 | ₩49,600 | ₩49,613 | ₩49,485 | ₩49,519 | -0.16% | 2천 |
|---|
| 2026.07.06 | ₩49,600 | ₩49,868 | ₩49,600 | ₩49,821 | +0.45% | 7.6천 |
|---|
| 2026.07.02 | ₩49,835 | ₩49,881 | ₩49,346 | ₩49,503 | -0.66% | 5천 |
|---|
| 2026.07.01 | ₩49,814 | ₩49,895 | ₩49,734 | ₩49,757 | -0.12% | 5.6천 |
|---|
| 2026.06.30 | ₩49,627 | ₩49,928 | ₩49,627 | ₩49,928 | +0.61% | 1.1만 |
|---|
| 2026.06.29 | ₩49,385 | ₩49,774 | ₩49,385 | ₩49,721 | +0.68% | 4.3천 |
|---|
| 2026.06.26 | ₩49,104 | ₩49,439 | ₩49,097 | ₩49,372 | +0.55% | 1.1만 |
|---|
| 2026.06.25 | ₩49,405 | ₩49,560 | ₩49,345 | ₩49,446 | +0.08% | 8.2천 |
|---|
| 2026.06.24 | ₩49,251 | ₩49,426 | ₩49,104 | ₩49,258 | +0.01% | 1.5만 |
|---|
| 2026.06.23 | ₩49,372 | ₩49,459 | ₩49,224 | ₩49,298 | -0.15% | 1.3만 |
|---|
| 2026.06.22 | ₩49,922 | ₩49,922 | ₩49,747 | ₩49,828 | -0.19% | 7.6천 |
|---|
| 2026.06.18 | ₩49,962 | ₩49,962 | ₩49,761 | ₩49,888 | -0.15% | 3천 |
|---|
| 2026.06.17 | ₩49,814 | ₩49,855 | ₩49,540 | ₩49,540 | -0.55% | 1.2만 |
|---|
| 2026.06.16 | ₩49,995 | ₩50,017 | ₩49,761 | ₩49,761 | -0.47% | 2.7만 |
|---|
| 2026.06.15 | ₩50,042 | ₩50,150 | ₩50,029 | ₩50,069 | +0.05% | 8.3천 |
|---|
| 2026.06.12 | ₩49,426 | ₩49,613 | ₩49,399 | ₩49,560 | +0.27% | 6.3천 |
|---|
| 2026.06.11 | ₩49,050 | ₩49,479 | ₩48,970 | ₩49,479 | +0.87% | 8.3천 |
|---|
| 2026.06.10 | ₩49,305 | ₩49,305 | ₩48,822 | ₩48,923 | -0.78% | 8.8천 |
|---|
| 2026.06.09 | ₩49,372 | ₩49,372 | ₩48,889 | ₩49,269 | -0.21% | 5.3천 |
|---|
| 2026.06.08 | ₩49,560 | ₩49,640 | ₩49,506 | ₩49,519 | -0.08% | 2.3만 |
|---|
| 2026.06.05 | ₩49,761 | ₩49,761 | ₩49,231 | ₩49,270 | -0.99% | 1.1만 |
|---|
| 2026.06.04 | ₩49,935 | ₩50,069 | ₩49,935 | ₩50,018 | +0.17% | 8.6천 |
|---|
| 2026.06.03 | ₩50,063 | ₩50,083 | ₩49,962 | ₩50,029 | -0.07% | 3.3천 |
|---|
| 2026.06.02 | ₩50,123 | ₩50,123 | ₩50,042 | ₩50,076 | -0.09% | 1.4천 |
|---|
| 2026.06.01 | ₩50,009 | ₩50,163 | ₩49,989 | ₩50,123 | +0.23% | 1.4만 |
|---|
| 2026.05.29 | ₩49,949 | ₩50,083 | ₩49,949 | ₩50,076 | +0.26% | 6.6천 |
|---|
| 2026.05.28 | ₩49,841 | ₩50,029 | ₩49,841 | ₩49,995 | +0.31% | 1.3만 |
|---|
| 2026.05.27 | ₩49,895 | ₩49,949 | ₩49,761 | ₩49,868 | -0.05% | 7.9만 |
|---|
| 2026.05.26 | ₩49,747 | ₩49,915 | ₩49,747 | ₩49,875 | +0.26% | 7.7천 |
|---|
| 2026.05.22 | ₩49,680 | ₩49,761 | ₩49,674 | ₩49,680 | 0.00% | 1.6천 |
|---|
| 2026.05.21 | ₩49,546 | ₩49,667 | ₩49,466 | ₩49,654 | +0.22% | 2.4천 |
|---|
| 2026.05.20 | ₩49,372 | ₩49,560 | ₩49,372 | ₩49,553 | +0.37% | 3천 |
|---|
| 2026.05.19 | ₩49,211 | ₩49,426 | ₩49,211 | ₩49,305 | +0.19% | 4.9천 |
|---|
| 2026.05.18 | ₩49,345 | ₩49,466 | ₩49,278 | ₩49,419 | +0.15% | 3.3만 |
|---|
| 2026.05.15 | ₩49,338 | ₩49,506 | ₩49,338 | ₩49,412 | +0.15% | 1.4만 |
|---|
| 2026.05.14 | ₩49,399 | ₩49,613 | ₩49,399 | ₩49,580 | +0.37% | 5.9만 |
|---|
| 2026.05.13 | ₩49,405 | ₩49,506 | ₩49,332 | ₩49,459 | +0.11% | 2.6만 |
|---|
| 2026.05.12 | ₩49,426 | ₩49,426 | ₩49,159 | ₩49,305 | -0.24% | 2.7만 |
|---|
| 2026.05.11 | ₩49,412 | ₩49,546 | ₩49,399 | ₩49,473 | +0.12% | 9.7천 |
|---|
| 2026.05.08 | ₩49,396 | ₩49,502 | ₩49,359 | ₩49,490 | +0.19% | 4.8천 |
|---|
| 2026.05.07 | ₩49,238 | ₩49,291 | ₩49,064 | ₩49,211 | -0.05% | 2.1만 |
|---|
| 2026.05.06 | ₩48,956 | ₩49,131 | ₩48,956 | ₩49,131 | +0.36% | 1.1만 |
|---|
| 2026.05.05 | ₩48,856 | ₩48,929 | ₩48,795 | ₩48,795 | -0.12% | 2.1만 |
|---|
| 2026.05.04 | ₩48,675 | ₩48,769 | ₩48,609 | ₩48,661 | -0.03% | 2.1만 |
|---|
| 2026.05.01 | ₩48,648 | ₩48,809 | ₩48,614 | ₩48,722 | +0.15% | 1.8만 |
|---|
| 2026.04.30 | ₩48,460 | ₩48,608 | ₩48,219 | ₩48,608 | +0.30% | 2.2만 |
|---|
| 2026.04.29 | ₩48,205 | ₩48,365 | ₩48,166 | ₩48,306 | +0.21% | 3만 |
|---|
| 2026.04.28 | ₩48,125 | ₩48,288 | ₩48,085 | ₩48,192 | +0.14% | 1.5만 |
|---|
| 2026.04.27 | ₩48,406 | ₩48,447 | ₩48,299 | ₩48,447 | +0.08% | 1.4만 |
|---|
| 2026.04.24 | ₩48,272 | ₩48,393 | ₩48,207 | ₩48,393 | +0.25% | 2.9만 |
|---|
| 2026.04.23 | ₩48,138 | ₩48,165 | ₩47,924 | ₩48,085 | -0.11% | 1.7만 |
|---|
| 2026.04.22 | ₩48,125 | ₩48,192 | ₩47,991 | ₩48,192 | +0.14% | 1.4만 |
|---|
| 2026.04.21 | ₩47,951 | ₩47,969 | ₩47,776 | ₩47,776 | -0.36% | 10.9만 |
|---|
| 2026.04.20 | ₩48,058 | ₩48,058 | ₩47,776 | ₩47,937 | -0.25% | 2.6천 |
|---|
| 2026.04.17 | ₩47,924 | ₩48,044 | ₩47,910 | ₩47,924 | 0.00% | 4.9만 |
|---|
| 2026.04.16 | ₩47,535 | ₩47,689 | ₩47,495 | ₩47,689 | +0.32% | 1만 |
|---|
| 2026.04.15 | ₩47,374 | ₩47,589 | ₩47,334 | ₩47,555 | +0.38% | 1.3만 |
|---|
| 2026.04.14 | ₩47,066 | ₩47,347 | ₩47,066 | ₩47,334 | +0.57% | 1만 |
|---|
| 2026.04.13 | ₩46,650 | ₩46,918 | ₩46,529 | ₩46,918 | +0.57% | 1만 |
|---|
| 2026.04.10 | ₩46,677 | ₩46,730 | ₩46,569 | ₩46,623 | -0.11% | 3만 |
|---|
| 2026.04.09 | ₩46,348 | ₩46,650 | ₩46,254 | ₩46,556 | +0.45% | 2.2만 |
|---|
| 2026.04.08 | ₩46,355 | ₩46,435 | ₩46,167 | ₩46,342 | -0.03% | 7.5만 |
|---|
| 2026.04.07 | ₩45,229 | ₩45,550 | ₩45,082 | ₩45,510 | +0.62% | 9.1만 |
|---|
| 2026.04.06 | ₩45,510 | ₩45,577 | ₩45,403 | ₩45,577 | +0.15% | 5.7만 |
|---|
| 2026.04.02 | ₩44,893 | ₩45,443 | ₩44,786 | ₩45,430 | +1.19% | 3.2만 |
|---|
| 2026.04.01 | ₩45,108 | ₩45,483 | ₩45,108 | ₩45,336 | +0.51% | 27만 |
|---|
| 2026.03.31 | ₩44,317 | ₩45,081 | ₩44,317 | ₩45,081 | +1.72% | 2.4만 |
|---|
| 2026.03.30 | ₩44,437 | ₩44,437 | ₩43,847 | ₩44,022 | -0.94% | 4.1만 |
|---|
| 2026.03.27 | ₩44,585 | ₩44,585 | ₩44,129 | ₩44,142 | -0.99% | 6.9만 |
|---|
| 2026.03.26 | ₩45,128 | ₩45,281 | ₩44,692 | ₩44,706 | -0.94% | 4.4만 |
|---|
| 2026.03.25 | ₩45,524 | ₩45,577 | ₩45,309 | ₩45,443 | -0.18% | 13.4만 |
|---|
| 2026.03.24 | ₩45,282 | ₩45,415 | ₩45,121 | ₩45,242 | -0.09% | 16.7만 |
|---|
| 2026.03.23 | ₩45,524 | ₩45,778 | ₩45,349 | ₩45,483 | -0.09% | 11.9만 |
|---|
| 2026.03.20 | ₩45,121 | ₩45,175 | ₩45,068 | ₩45,135 | +0.03% | 6.3만 |
|---|
| 2026.03.19 | ₩44,947 | ₩45,121 | ₩44,947 | ₩45,117 | +0.38% | 1.3만 |
|---|
| 2026.03.18 | ₩45,061 | ₩45,094 | ₩45,014 | ₩45,094 | +0.07% | 1만 |
|---|
| 2026.03.17 | ₩45,078 | ₩45,094 | ₩45,041 | ₩45,076 | -0.01% | 1.6만 |
|---|
| 2026.03.16 | ₩45,054 | ₩45,054 | ₩45,001 | ₩45,034 | -0.04% | 1.1만 |
|---|
| 2026.03.13 | ₩44,880 | ₩44,987 | ₩44,840 | ₩44,900 | +0.04% | 2.2만 |
|---|
| 2026.03.12 | ₩45,027 | ₩45,027 | ₩44,826 | ₩44,880 | -0.33% | 9.3천 |
|---|
| 2026.03.11 | ₩44,840 | ₩44,974 | ₩44,840 | ₩44,927 | +0.19% | 5.8천 |
|---|
| 2026.03.10 | ₩44,840 | ₩45,001 | ₩44,840 | ₩44,867 | +0.06% | 2.3만 |
|---|
| 2026.03.09 | ₩44,451 | ₩44,840 | ₩44,451 | ₩44,786 | +0.75% | 1.2만 |
|---|
| 2026.03.06 | ₩44,719 | ₩44,746 | ₩44,585 | ₩44,614 | -0.23% | 5.7천 |
|---|
| 2026.03.05 | ₩44,786 | ₩44,813 | ₩44,639 | ₩44,759 | -0.06% | 9.8천 |
|---|
| 2026.03.04 | ₩44,679 | ₩44,907 | ₩44,679 | ₩44,840 | +0.36% | 3.5천 |
|---|
| 2026.03.03 | ₩44,598 | ₩44,679 | ₩44,424 | ₩44,667 | +0.15% | 7.9천 |
|---|
| 2026.03.02 | ₩44,665 | ₩44,759 | ₩44,665 | ₩44,738 | +0.16% | 6.5천 |
|---|
| 2026.02.27 | ₩44,679 | ₩44,743 | ₩44,665 | ₩44,743 | +0.14% | 2.2천 |
|---|
| 2026.02.26 | ₩44,746 | ₩44,786 | ₩44,625 | ₩44,759 | +0.03% | 7.6천 |
|---|
| 2026.02.25 | ₩44,732 | ₩44,826 | ₩44,712 | ₩44,826 | +0.21% | 2.5만 |
|---|
| 2026.02.24 | ₩44,531 | ₩44,672 | ₩44,531 | ₩44,668 | +0.31% | 7.9천 |
|---|
| 2026.02.23 | ₩44,618 | ₩44,618 | ₩44,478 | ₩44,478 | -0.32% | 3.2천 |
|---|
| 2026.02.20 | ₩44,592 | ₩44,639 | ₩44,531 | ₩44,625 | +0.08% | 7.9천 |
|---|
| 2026.02.19 | ₩44,424 | ₩44,545 | ₩44,424 | ₩44,541 | +0.26% | 7.1천 |
|---|
| 2026.02.18 | ₩44,491 | ₩44,647 | ₩44,491 | ₩44,582 | +0.20% | 5.9천 |
|---|
| 2026.02.17 | ₩44,476 | ₩44,491 | ₩44,262 | ₩44,471 | -0.01% | 1.6만 |
|---|
| 2026.02.13 | ₩44,303 | ₩44,504 | ₩44,303 | ₩44,397 | +0.21% | 6.6천 |
|---|
| 2026.02.12 | ₩44,572 | ₩44,572 | ₩44,354 | ₩44,354 | -0.49% | 4.2천 |
|---|
| 2026.02.11 | ₩44,652 | ₩44,652 | ₩44,478 | ₩44,558 | -0.21% | 1만 |
|---|
| 2026.02.10 | ₩44,545 | ₩44,606 | ₩44,518 | ₩44,518 | -0.06% | 1.1만 |
|---|
| 2026.02.09 | ₩44,478 | ₩44,585 | ₩44,464 | ₩44,545 | +0.15% | 1.8만 |
|---|
| 2026.02.06 | ₩44,290 | ₩44,518 | ₩44,290 | ₩44,471 | +0.41% | 1.6만 |
|---|
| 2026.02.05 | ₩44,236 | ₩44,266 | ₩44,091 | ₩44,159 | -0.18% | 7.4천 |
|---|
| 2026.02.04 | ₩44,545 | ₩44,545 | ₩44,209 | ₩44,277 | -0.60% | 1.6만 |
|---|
| 2026.02.03 | ₩44,598 | ₩44,605 | ₩44,384 | ₩44,531 | -0.15% | 6.3만 |
|---|
| 2026.02.02 | ₩44,545 | ₩44,625 | ₩44,545 | ₩44,572 | +0.06% | 2.8만 |
|---|
| 2026.01.30 | ₩44,620 | ₩44,620 | ₩44,464 | ₩44,518 | -0.23% | 6만 |
|---|
| 2026.01.29 | ₩44,491 | ₩44,572 | ₩44,397 | ₩44,572 | +0.18% | 2만 |
|---|
| 2026.01.28 | ₩44,665 | ₩44,665 | ₩44,558 | ₩44,572 | -0.21% | 1만 |
|---|
| 2026.01.27 | ₩44,612 | ₩44,612 | ₩44,572 | ₩44,592 | -0.05% | 3.6만 |
|---|
| 2026.01.26 | ₩44,464 | ₩44,598 | ₩44,464 | ₩44,572 | +0.24% | 2.4천 |
|---|
| 2026.01.23 | ₩44,572 | ₩44,572 | ₩44,476 | ₩44,510 | -0.14% | 1.3만 |
|---|
| 2026.01.22 | ₩44,451 | ₩44,545 | ₩44,451 | ₩44,504 | +0.12% | 7.2천 |
|---|
| 2026.01.21 | ₩44,317 | ₩44,451 | ₩44,263 | ₩44,451 | +0.30% | 3.4만 |
|---|
| 2026.01.20 | ₩44,263 | ₩44,344 | ₩44,183 | ₩44,209 | -0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩44,478 | ₩44,478 | ₩44,384 | ₩44,424 | -0.12% | 1만 |
|---|
| 2026.01.15 | ₩44,464 | ₩44,504 | ₩44,384 | ₩44,397 | -0.15% | 2.1만 |
|---|
| 2026.01.14 | ₩44,353 | ₩44,393 | ₩44,277 | ₩44,370 | +0.04% | 5.5천 |
|---|
| 2026.01.13 | ₩44,504 | ₩44,504 | ₩44,415 | ₩44,458 | -0.11% | 1만 |
|---|
| 2026.01.12 | ₩44,411 | ₩44,504 | ₩44,411 | ₩44,504 | +0.21% | 3.8만 |
|---|
| 2026.01.09 | ₩44,317 | ₩44,491 | ₩44,317 | ₩44,478 | +0.36% | 1.1만 |
|---|
| 2026.01.08 | ₩44,317 | ₩44,411 | ₩44,317 | ₩44,397 | +0.18% | 2.3만 |
|---|
| 2026.01.07 | ₩44,384 | ₩44,451 | ₩44,357 | ₩44,411 | +0.06% | 10만 |
|---|
| 2026.01.06 | ₩44,317 | ₩44,424 | ₩44,317 | ₩44,424 | +0.24% | 3.9천 |
|---|
| 2026.01.05 | ₩44,357 | ₩44,357 | ₩44,277 | ₩44,313 | -0.10% | 1.4만 |
|---|
| 2026.01.02 | ₩44,297 | ₩44,297 | ₩44,183 | ₩44,223 | -0.17% | 6.7천 |
|---|
| 2025.12.31 | ₩44,290 | ₩44,317 | ₩44,250 | ₩44,252 | -0.08% | 1천 |
|---|
| 2025.12.30 | ₩44,290 | ₩44,330 | ₩44,277 | ₩44,330 | +0.09% | 9.3천 |
|---|
| 2025.12.29 | ₩44,250 | ₩44,303 | ₩44,250 | ₩44,263 | +0.03% | 2.5천 |
|---|
| 2025.12.26 | ₩44,277 | ₩44,290 | ₩44,263 | ₩44,281 | +0.01% | 2.5천 |
|---|
| 2025.12.24 | ₩44,268 | ₩44,317 | ₩44,223 | ₩44,317 | +0.11% | 2만 |
|---|
| 2025.12.23 | ₩44,236 | ₩44,277 | ₩44,183 | ₩44,263 | +0.06% | 2.5만 |
|---|
| 2025.12.22 | ₩44,169 | ₩44,236 | ₩44,156 | ₩44,223 | +0.12% | 7.5만 |
|---|
| 2025.12.19 | ₩43,928 | ₩44,116 | ₩43,928 | ₩44,109 | +0.41% | 9.3천 |
|---|
| 2025.12.18 | ₩43,941 | ₩44,003 | ₩43,901 | ₩43,982 | +0.09% | 9.8천 |
|---|
| 2025.12.17 | ₩43,982 | ₩43,982 | ₩43,794 | ₩43,807 | -0.40% | 1.7만 |
|---|
| 2025.12.16 | ₩43,901 | ₩44,022 | ₩43,874 | ₩43,987 | +0.20% | 5.1천 |
|---|
| 2025.12.15 | ₩43,952 | ₩43,975 | ₩43,888 | ₩43,928 | -0.05% | 1.6만 |
|---|
| 2025.12.12 | ₩43,968 | ₩43,968 | ₩43,886 | ₩43,928 | -0.09% | 5.9천 |
|---|
| 2025.12.11 | ₩44,035 | ₩44,049 | ₩43,995 | ₩44,035 | 0.00% | 5천 |
|---|
| 2025.12.10 | ₩43,972 | ₩44,061 | ₩43,928 | ₩44,008 | +0.08% | 7.6천 |
|---|
| 2025.12.09 | ₩44,035 | ₩44,035 | ₩43,941 | ₩43,995 | -0.09% | 5.6천 |
|---|
| 2025.12.08 | ₩43,968 | ₩43,968 | ₩43,901 | ₩43,928 | -0.09% | 4천 |
|---|
| 2025.12.05 | ₩43,861 | ₩44,035 | ₩43,861 | ₩43,941 | +0.18% | 7천 |
|---|
| 2025.12.04 | ₩43,847 | ₩43,888 | ₩43,847 | ₩43,888 | +0.09% | 6.3천 |
|---|
| 2025.12.03 | ₩43,821 | ₩43,880 | ₩43,821 | ₩43,880 | +0.13% | 2.1천 |
|---|
| 2025.12.02 | ₩43,767 | ₩43,869 | ₩43,767 | ₩43,847 | +0.18% | 1.1만 |
|---|
| 2025.12.01 | ₩43,674 | ₩43,821 | ₩43,674 | ₩43,766 | +0.21% | 9천 |
|---|
| 2025.11.28 | ₩43,700 | ₩43,780 | ₩43,700 | ₩43,760 | +0.14% | 6.8천 |
|---|
| 2025.11.26 | ₩43,619 | ₩43,713 | ₩43,619 | ₩43,697 | +0.18% | 2.2만 |
|---|
| 2025.11.25 | ₩43,378 | ₩43,566 | ₩43,365 | ₩43,566 | +0.43% | 7.2천 |
|---|
| 2025.11.24 | ₩43,257 | ₩43,485 | ₩43,257 | ₩43,485 | +0.53% | 1.1만 |
|---|
| 2025.11.21 | ₩42,997 | ₩43,180 | ₩42,788 | ₩43,040 | +0.10% | 1.3만 |
|---|
| 2025.11.20 | ₩43,459 | ₩43,566 | ₩42,895 | ₩42,922 | -1.23% | 22.9만 |
|---|
| 2025.11.19 | ₩43,123 | ₩43,284 | ₩43,083 | ₩43,177 | +0.12% | 2.5만 |
|---|
| 2025.11.18 | ₩43,016 | ₩43,190 | ₩43,003 | ₩43,131 | +0.27% | 1.3만 |
|---|
| 2025.11.17 | ₩43,284 | ₩43,397 | ₩43,164 | ₩43,217 | -0.15% | 9.1천 |
|---|
| 2025.11.14 | ₩43,177 | ₩43,378 | ₩43,177 | ₩43,358 | +0.42% | 4.9천 |
|---|
| 2025.11.13 | ₩43,499 | ₩43,499 | ₩43,245 | ₩43,310 | -0.43% | 9.6천 |
|---|
| 2025.11.12 | ₩43,539 | ₩43,646 | ₩43,512 | ₩43,646 | +0.25% | 7.4만 |
|---|
| 2025.11.11 | ₩43,633 | ₩43,633 | ₩43,485 | ₩43,566 | -0.15% | 6.1천 |
|---|
| 2025.11.10 | ₩43,552 | ₩43,566 | ₩43,499 | ₩43,559 | +0.02% | 5.9천 |
|---|
| 2025.11.07 | ₩43,405 | ₩43,405 | ₩43,137 | ₩43,284 | -0.28% | 7천 |
|---|
| 2025.11.06 | ₩43,472 | ₩43,472 | ₩43,331 | ₩43,331 | -0.32% | 3.6천 |
|---|
| 2025.11.05 | ₩43,338 | ₩43,567 | ₩43,338 | ₩43,560 | +0.51% | 9.3천 |
|---|
| 2025.11.04 | ₩43,546 | ₩43,546 | ₩43,418 | ₩43,425 | -0.28% | 1.2만 |
|---|
| 2025.11.03 | ₩43,633 | ₩43,680 | ₩43,593 | ₩43,613 | -0.05% | 4.9천 |
|---|
| 2025.10.31 | ₩43,673 | ₩43,673 | ₩43,526 | ₩43,539 | -0.31% | 6.3천 |
|---|
| 2025.10.30 | ₩43,606 | ₩43,665 | ₩43,539 | ₩43,539 | -0.15% | 4.4천 |
|---|
| 2025.10.29 | ₩43,660 | ₩43,680 | ₩43,579 | ₩43,648 | -0.03% | 2.3만 |
|---|
| 2025.10.28 | ₩43,633 | ₩43,660 | ₩43,606 | ₩43,633 | 0.00% | 1.1만 |
|---|
| 2025.10.27 | ₩43,593 | ₩43,641 | ₩43,593 | ₩43,619 | +0.06% | 9.5천 |
|---|
| 2025.10.24 | ₩43,445 | ₩43,522 | ₩43,445 | ₩43,485 | +0.09% | 1.1만 |
|---|
| 2025.10.23 | ₩43,284 | ₩43,405 | ₩43,284 | ₩43,378 | +0.22% | 1.2만 |
|---|
| 2025.10.22 | ₩43,378 | ₩43,378 | ₩43,177 | ₩43,265 | -0.26% | 1.1만 |
|---|
| 2025.10.21 | ₩43,351 | ₩43,432 | ₩43,311 | ₩43,401 | +0.11% | 1.3만 |
|---|
| 2025.10.20 | ₩43,231 | ₩43,405 | ₩43,231 | ₩43,365 | +0.31% | 6.1천 |
|---|
| 2025.10.17 | ₩43,029 | ₩43,150 | ₩42,788 | ₩43,150 | +0.28% | 28.7만 |
|---|
| 2025.10.16 | ₩43,164 | ₩43,204 | ₩42,928 | ₩42,989 | -0.40% | 7.5천 |
|---|
| 2025.10.15 | ₩43,190 | ₩43,190 | ₩43,043 | ₩43,103 | -0.20% | 2.6천 |
|---|
| 2025.10.14 | ₩43,003 | ₩43,177 | ₩42,976 | ₩43,083 | +0.19% | 7.3천 |
|---|
| 2025.10.13 | ₩43,016 | ₩43,164 | ₩43,016 | ₩43,157 | +0.33% | 1.1만 |
|---|
| 2025.10.10 | ₩43,338 | ₩43,338 | ₩42,850 | ₩42,850 | -1.13% | 7.9천 |
|---|