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 | ₩51,699 | ₩51,767 | ₩51,673 | ₩51,687 | -0.02% | 1.9만 |
| 2026.10.08 | ₩51,713 | ₩51,747 | ₩51,553 | ₩51,566 | -0.28% | 7.6천 |
| 2026.10.07 | ₩51,606 | ₩51,780 | ₩51,606 | ₩51,740 | +0.26% | 1.2만 |
| 2026.10.06 | ₩51,767 | ₩51,819 | ₩51,727 | ₩51,754 | -0.03% | 4.9천 |
| 2026.10.05 | ₩51,640 | ₩51,680 | ₩51,640 | ₩51,680 | +0.08% | 2.8천 |
| 2026.10.02 | ₩51,647 | ₩51,647 | ₩51,499 | ₩51,560 | -0.17% | 1.2만 |
| 2026.10.01 | ₩51,299 | ₩51,499 | ₩51,245 | ₩51,433 | +0.26% | 1.6만 |
| 2026.09.30 | ₩51,485 | ₩51,485 | ₩51,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,392 |
| -0.18% |
| 2.8천 |
| 2026.09.29 | ₩51,339 | ₩51,339 | ₩51,285 | ₩51,332 | -0.01% | 2.5천 |
|---|
| 2026.09.28 | ₩51,299 | ₩51,372 | ₩51,232 | ₩51,319 | +0.04% | 5.6천 |
|---|
| 2026.09.25 | ₩51,419 | ₩51,446 | ₩51,326 | ₩51,446 | +0.05% | 1.6만 |
|---|
| 2026.09.24 | ₩51,285 | ₩51,379 | ₩51,285 | ₩51,379 | +0.18% | 1천 |
|---|
| 2026.09.23 | ₩51,306 | ₩51,392 | ₩51,272 | ₩51,379 | +0.14% | 1.3만 |
|---|
| 2026.09.22 | ₩51,379 | ₩51,473 | ₩51,379 | ₩51,426 | +0.09% | 5.7천 |
|---|
| 2026.09.21 | ₩51,199 | ₩51,366 | ₩51,199 | ₩51,346 | +0.29% | 4.7천 |
|---|
| 2026.09.18 | ₩50,804 | ₩50,978 | ₩50,804 | ₩50,978 | +0.34% | 2.1천 |
|---|
| 2026.09.17 | ₩50,831 | ₩50,871 | ₩50,791 | ₩50,871 | +0.08% | 5.2천 |
|---|
| 2026.09.16 | ₩50,697 | ₩50,710 | ₩50,376 | ₩50,517 | -0.36% | 3.6천 |
|---|
| 2026.09.15 | ₩50,617 | ₩50,617 | ₩50,523 | ₩50,523 | -0.18% | 900 |
|---|
| 2026.09.14 | ₩50,563 | ₩50,724 | ₩50,443 | ₩50,613 | +0.10% | 5.2천 |
|---|
| 2026.09.11 | ₩50,804 | ₩50,804 | ₩50,724 | ₩50,724 | -0.16% | 2.1천 |
|---|
| 2026.09.10 | ₩50,443 | ₩50,563 | ₩50,443 | ₩50,496 | +0.11% | 3.8천 |
|---|
| 2026.09.09 | ₩50,617 | ₩50,726 | ₩50,590 | ₩50,690 | +0.15% | 2.7천 |
|---|
| 2026.09.08 | ₩50,737 | ₩50,804 | ₩50,730 | ₩50,730 | -0.01% | 4.8천 |
|---|
| 2026.09.04 | ₩50,878 | ₩50,878 | ₩50,787 | ₩50,791 | -0.17% | 4.7천 |
|---|
| 2026.09.03 | ₩50,677 | ₩50,817 | ₩50,617 | ₩50,777 | +0.20% | 8.8천 |
|---|
| 2026.09.02 | ₩50,483 | ₩50,593 | ₩50,483 | ₩50,537 | +0.11% | 3.4천 |
|---|
| 2026.09.01 | ₩50,496 | ₩50,575 | ₩50,443 | ₩50,470 | -0.05% | 3.8천 |
|---|
| 2026.08.31 | ₩50,537 | ₩50,657 | ₩50,537 | ₩50,657 | +0.24% | 3.6천 |
|---|
| 2026.08.28 | ₩50,578 | ₩50,630 | ₩50,537 | ₩50,609 | +0.06% | 1.7천 |
|---|
| 2026.08.27 | ₩50,581 | ₩50,660 | ₩50,510 | ₩50,660 | +0.16% | 2.4만 |
|---|
| 2026.08.26 | ₩50,371 | ₩50,416 | ₩50,309 | ₩50,389 | +0.04% | 1.4만 |
|---|
| 2026.08.25 | ₩50,336 | ₩50,389 | ₩50,296 | ₩50,349 | +0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩50,162 | ₩50,356 | ₩50,162 | ₩50,202 | +0.08% | 3.4천 |
|---|
| 2026.08.21 | ₩50,269 | ₩50,387 | ₩50,269 | ₩50,323 | +0.11% | 7.9천 |
|---|
| 2026.08.20 | ₩50,323 | ₩50,376 | ₩50,250 | ₩50,276 | -0.09% | 2.5천 |
|---|
| 2026.08.19 | ₩50,356 | ₩50,430 | ₩50,269 | ₩50,363 | +0.01% | 4.1천 |
|---|
| 2026.08.18 | ₩50,349 | ₩50,389 | ₩50,282 | ₩50,349 | 0.00% | 8.3천 |
|---|
| 2026.08.17 | ₩50,590 | ₩50,677 | ₩50,537 | ₩50,603 | +0.03% | 7.5천 |
|---|
| 2026.08.14 | ₩50,737 | ₩50,737 | ₩50,510 | ₩50,590 | -0.29% | 7.2천 |
|---|
| 2026.08.13 | ₩50,523 | ₩50,630 | ₩50,522 | ₩50,570 | +0.09% | 9.6천 |
|---|
| 2026.08.12 | ₩50,416 | ₩50,537 | ₩50,363 | ₩50,363 | -0.11% | 1만 |
|---|
| 2026.08.11 | ₩50,256 | ₩50,300 | ₩50,202 | ₩50,229 | -0.05% | 1.2만 |
|---|
| 2026.08.10 | ₩50,229 | ₩50,359 | ₩50,229 | ₩50,269 | +0.08% | 4.7천 |
|---|
| 2026.08.07 | ₩50,163 | ₩50,376 | ₩50,163 | ₩50,376 | +0.42% | 8.2천 |
|---|
| 2026.08.06 | ₩50,028 | ₩50,109 | ₩50,028 | ₩50,075 | +0.09% | 2.4천 |
|---|
| 2026.08.05 | ₩50,189 | ₩50,189 | ₩50,069 | ₩50,127 | -0.12% | 3.5천 |
|---|
| 2026.08.04 | ₩49,988 | ₩50,202 | ₩49,988 | ₩50,082 | +0.19% | 8.9천 |
|---|
| 2026.08.03 | ₩49,386 | ₩49,761 | ₩49,386 | ₩49,694 | +0.62% | 6천 |
|---|
| 2026.07.31 | ₩49,253 | ₩49,427 | ₩49,213 | ₩49,389 | +0.28% | 1.9만 |
|---|
| 2026.07.30 | ₩49,045 | ₩49,213 | ₩48,947 | ₩49,159 | +0.23% | 7.2천 |
|---|
| 2026.07.29 | ₩48,691 | ₩48,905 | ₩48,486 | ₩48,486 | -0.42% | 9천 |
|---|
| 2026.07.28 | ₩48,758 | ₩48,979 | ₩48,758 | ₩48,905 | +0.30% | 1.2만 |
|---|
| 2026.07.27 | ₩49,146 | ₩49,173 | ₩48,858 | ₩49,025 | -0.24% | 1.7만 |
|---|
| 2026.07.24 | ₩48,932 | ₩49,226 | ₩48,918 | ₩48,972 | +0.08% | 7천 |
|---|
| 2026.07.23 | ₩49,066 | ₩49,259 | ₩49,066 | ₩49,124 | +0.12% | 6.4천 |
|---|
| 2026.07.22 | ₩49,373 | ₩49,560 | ₩49,213 | ₩49,514 | +0.28% | 3.9천 |
|---|
| 2026.07.21 | ₩49,473 | ₩49,600 | ₩49,473 | ₩49,574 | +0.20% | 3.5천 |
|---|
| 2026.07.20 | ₩49,473 | ₩49,483 | ₩49,250 | ₩49,250 | -0.45% | 2.6천 |
|---|
| 2026.07.17 | ₩49,045 | ₩49,293 | ₩49,045 | ₩49,239 | +0.40% | 5만 |
|---|
| 2026.07.16 | ₩49,483 | ₩49,655 | ₩49,460 | ₩49,480 | -0.01% | 3.2천 |
|---|
| 2026.07.15 | ₩49,962 | ₩49,962 | ₩49,598 | ₩49,753 | -0.42% | 6.7천 |
|---|
| 2026.07.14 | ₩49,728 | ₩49,782 | ₩49,667 | ₩49,768 | +0.08% | 5.7천 |
|---|
| 2026.07.13 | ₩49,574 | ₩49,701 | ₩49,547 | ₩49,574 | 0.00% | 2.6천 |
|---|
| 2026.07.10 | ₩49,560 | ₩49,814 | ₩49,560 | ₩49,814 | +0.51% | 2.1천 |
|---|
| 2026.07.09 | ₩49,719 | ₩49,774 | ₩49,614 | ₩49,728 | +0.02% | 4.4천 |
|---|
| 2026.07.08 | ₩49,253 | ₩49,427 | ₩49,132 | ₩49,427 | +0.35% | 4.4천 |
|---|
| 2026.07.07 | ₩49,467 | ₩49,480 | ₩49,352 | ₩49,386 | -0.16% | 2천 |
|---|
| 2026.07.06 | ₩49,467 | ₩49,734 | ₩49,467 | ₩49,687 | +0.45% | 7.6천 |
|---|
| 2026.07.02 | ₩49,701 | ₩49,748 | ₩49,214 | ₩49,370 | -0.66% | 5천 |
|---|
| 2026.07.01 | ₩49,681 | ₩49,761 | ₩49,600 | ₩49,623 | -0.12% | 5.6천 |
|---|
| 2026.06.30 | ₩49,493 | ₩49,794 | ₩49,493 | ₩49,794 | +0.61% | 1.1만 |
|---|
| 2026.06.29 | ₩49,253 | ₩49,641 | ₩49,253 | ₩49,587 | +0.68% | 4.3천 |
|---|
| 2026.06.26 | ₩48,972 | ₩49,306 | ₩48,965 | ₩49,239 | +0.55% | 1.1만 |
|---|
| 2026.06.25 | ₩49,273 | ₩49,427 | ₩49,213 | ₩49,313 | +0.08% | 8.2천 |
|---|
| 2026.06.24 | ₩49,119 | ₩49,293 | ₩48,972 | ₩49,126 | +0.01% | 1.5만 |
|---|
| 2026.06.23 | ₩49,239 | ₩49,326 | ₩49,092 | ₩49,166 | -0.15% | 1.3만 |
|---|
| 2026.06.22 | ₩49,788 | ₩49,788 | ₩49,614 | ₩49,694 | -0.19% | 7.6천 |
|---|
| 2026.06.18 | ₩49,828 | ₩49,828 | ₩49,627 | ₩49,754 | -0.15% | 3천 |
|---|
| 2026.06.17 | ₩49,681 | ₩49,721 | ₩49,407 | ₩49,407 | -0.55% | 1.2만 |
|---|
| 2026.06.16 | ₩49,861 | ₩49,883 | ₩49,627 | ₩49,627 | -0.47% | 2.7만 |
|---|
| 2026.06.15 | ₩49,908 | ₩50,015 | ₩49,895 | ₩49,935 | +0.05% | 8.3천 |
|---|
| 2026.06.12 | ₩49,293 | ₩49,480 | ₩49,266 | ₩49,427 | +0.27% | 6.3천 |
|---|
| 2026.06.11 | ₩48,918 | ₩49,346 | ₩48,838 | ₩49,346 | +0.87% | 8.3천 |
|---|
| 2026.06.10 | ₩49,173 | ₩49,173 | ₩48,691 | ₩48,791 | -0.78% | 8.8천 |
|---|
| 2026.06.09 | ₩49,239 | ₩49,239 | ₩48,758 | ₩49,136 | -0.21% | 5.3천 |
|---|
| 2026.06.08 | ₩49,427 | ₩49,507 | ₩49,373 | ₩49,386 | -0.08% | 2.3만 |
|---|
| 2026.06.05 | ₩49,627 | ₩49,627 | ₩49,099 | ₩49,138 | -0.99% | 1.1만 |
|---|
| 2026.06.04 | ₩49,801 | ₩49,935 | ₩49,801 | ₩49,884 | +0.17% | 8.6천 |
|---|
| 2026.06.03 | ₩49,928 | ₩49,948 | ₩49,828 | ₩49,895 | -0.07% | 3.3천 |
|---|
| 2026.06.02 | ₩49,988 | ₩49,988 | ₩49,908 | ₩49,941 | -0.09% | 1.4천 |
|---|
| 2026.06.01 | ₩49,875 | ₩50,028 | ₩49,855 | ₩49,988 | +0.23% | 1.4만 |
|---|
| 2026.05.29 | ₩49,814 | ₩49,948 | ₩49,814 | ₩49,941 | +0.26% | 6.6천 |
|---|
| 2026.05.28 | ₩49,707 | ₩49,895 | ₩49,707 | ₩49,861 | +0.31% | 1.3만 |
|---|
| 2026.05.27 | ₩49,761 | ₩49,814 | ₩49,627 | ₩49,734 | -0.05% | 7.9만 |
|---|
| 2026.05.26 | ₩49,614 | ₩49,781 | ₩49,614 | ₩49,741 | +0.26% | 7.7천 |
|---|
| 2026.05.22 | ₩49,547 | ₩49,627 | ₩49,540 | ₩49,547 | 0.00% | 1.6천 |
|---|
| 2026.05.21 | ₩49,413 | ₩49,534 | ₩49,333 | ₩49,520 | +0.22% | 2.4천 |
|---|
| 2026.05.20 | ₩49,239 | ₩49,427 | ₩49,239 | ₩49,420 | +0.37% | 3천 |
|---|
| 2026.05.19 | ₩49,079 | ₩49,293 | ₩49,079 | ₩49,173 | +0.19% | 4.9천 |
|---|
| 2026.05.18 | ₩49,213 | ₩49,333 | ₩49,146 | ₩49,286 | +0.15% | 3.3만 |
|---|
| 2026.05.15 | ₩49,206 | ₩49,373 | ₩49,206 | ₩49,280 | +0.15% | 1.4만 |
|---|
| 2026.05.14 | ₩49,266 | ₩49,480 | ₩49,266 | ₩49,447 | +0.37% | 5.9만 |
|---|
| 2026.05.13 | ₩49,273 | ₩49,373 | ₩49,199 | ₩49,326 | +0.11% | 2.6만 |
|---|
| 2026.05.12 | ₩49,293 | ₩49,293 | ₩49,027 | ₩49,173 | -0.24% | 2.7만 |
|---|
| 2026.05.11 | ₩49,280 | ₩49,413 | ₩49,266 | ₩49,340 | +0.12% | 9.7천 |
|---|
| 2026.05.08 | ₩49,263 | ₩49,369 | ₩49,226 | ₩49,357 | +0.19% | 4.8천 |
|---|
| 2026.05.07 | ₩49,106 | ₩49,159 | ₩48,932 | ₩49,079 | -0.05% | 2.1만 |
|---|
| 2026.05.06 | ₩48,825 | ₩48,999 | ₩48,825 | ₩48,999 | +0.36% | 1.1만 |
|---|
| 2026.05.05 | ₩48,725 | ₩48,798 | ₩48,664 | ₩48,664 | -0.12% | 2.1만 |
|---|
| 2026.05.04 | ₩48,544 | ₩48,638 | ₩48,478 | ₩48,531 | -0.03% | 2.1만 |
|---|
| 2026.05.01 | ₩48,517 | ₩48,678 | ₩48,484 | ₩48,591 | +0.15% | 1.8만 |
|---|
| 2026.04.30 | ₩48,330 | ₩48,477 | ₩48,089 | ₩48,477 | +0.30% | 2.2만 |
|---|
| 2026.04.29 | ₩48,076 | ₩48,235 | ₩48,037 | ₩48,176 | +0.21% | 3만 |
|---|
| 2026.04.28 | ₩47,996 | ₩48,159 | ₩47,956 | ₩48,063 | +0.14% | 1.5만 |
|---|
| 2026.04.27 | ₩48,277 | ₩48,317 | ₩48,170 | ₩48,317 | +0.08% | 1.4만 |
|---|
| 2026.04.24 | ₩48,143 | ₩48,263 | ₩48,077 | ₩48,263 | +0.25% | 2.9만 |
|---|
| 2026.04.23 | ₩48,009 | ₩48,036 | ₩47,795 | ₩47,956 | -0.11% | 1.7만 |
|---|
| 2026.04.22 | ₩47,996 | ₩48,063 | ₩47,862 | ₩48,063 | +0.14% | 1.4만 |
|---|
| 2026.04.21 | ₩47,822 | ₩47,841 | ₩47,648 | ₩47,648 | -0.36% | 10.9만 |
|---|
| 2026.04.20 | ₩47,929 | ₩47,929 | ₩47,648 | ₩47,808 | -0.25% | 2.6천 |
|---|
| 2026.04.17 | ₩47,795 | ₩47,915 | ₩47,782 | ₩47,795 | 0.00% | 4.9만 |
|---|
| 2026.04.16 | ₩47,407 | ₩47,561 | ₩47,367 | ₩47,561 | +0.32% | 1만 |
|---|
| 2026.04.15 | ₩47,247 | ₩47,461 | ₩47,207 | ₩47,427 | +0.38% | 1.3만 |
|---|
| 2026.04.14 | ₩46,939 | ₩47,220 | ₩46,939 | ₩47,207 | +0.57% | 1만 |
|---|
| 2026.04.13 | ₩46,525 | ₩46,792 | ₩46,404 | ₩46,792 | +0.57% | 1만 |
|---|
| 2026.04.10 | ₩46,551 | ₩46,605 | ₩46,444 | ₩46,498 | -0.11% | 3만 |
|---|
| 2026.04.09 | ₩46,224 | ₩46,525 | ₩46,130 | ₩46,431 | +0.45% | 2.2만 |
|---|
| 2026.04.08 | ₩46,230 | ₩46,311 | ₩46,043 | ₩46,217 | -0.03% | 7.5만 |
|---|
| 2026.04.07 | ₩45,107 | ₩45,428 | ₩44,961 | ₩45,388 | +0.62% | 9.1만 |
|---|
| 2026.04.06 | ₩45,388 | ₩45,455 | ₩45,281 | ₩45,455 | +0.15% | 5.7만 |
|---|
| 2026.04.02 | ₩44,773 | ₩45,321 | ₩44,666 | ₩45,308 | +1.19% | 3.2만 |
|---|
| 2026.04.01 | ₩44,987 | ₩45,361 | ₩44,987 | ₩45,214 | +0.51% | 27만 |
|---|
| 2026.03.31 | ₩44,198 | ₩44,960 | ₩44,198 | ₩44,960 | +1.72% | 2.4만 |
|---|
| 2026.03.30 | ₩44,318 | ₩44,318 | ₩43,730 | ₩43,904 | -0.94% | 4.1만 |
|---|
| 2026.03.27 | ₩44,465 | ₩44,465 | ₩44,011 | ₩44,024 | -0.99% | 6.9만 |
|---|
| 2026.03.26 | ₩45,007 | ₩45,159 | ₩44,572 | ₩44,586 | -0.94% | 4.4만 |
|---|
| 2026.03.25 | ₩45,401 | ₩45,455 | ₩45,187 | ₩45,321 | -0.18% | 13.4만 |
|---|
| 2026.03.24 | ₩45,161 | ₩45,293 | ₩45,000 | ₩45,121 | -0.09% | 16.7만 |
|---|
| 2026.03.23 | ₩45,401 | ₩45,655 | ₩45,227 | ₩45,361 | -0.09% | 11.9만 |
|---|
| 2026.03.20 | ₩45,000 | ₩45,054 | ₩44,947 | ₩45,014 | +0.03% | 6.3만 |
|---|
| 2026.03.19 | ₩44,826 | ₩45,000 | ₩44,826 | ₩44,996 | +0.38% | 1.3만 |
|---|
| 2026.03.18 | ₩44,940 | ₩44,973 | ₩44,893 | ₩44,973 | +0.07% | 1만 |
|---|
| 2026.03.17 | ₩44,957 | ₩44,973 | ₩44,920 | ₩44,955 | -0.01% | 1.6만 |
|---|
| 2026.03.16 | ₩44,933 | ₩44,933 | ₩44,880 | ₩44,913 | -0.04% | 1.1만 |
|---|
| 2026.03.13 | ₩44,759 | ₩44,866 | ₩44,719 | ₩44,779 | +0.04% | 2.2만 |
|---|
| 2026.03.12 | ₩44,907 | ₩44,907 | ₩44,706 | ₩44,759 | -0.33% | 9.3천 |
|---|
| 2026.03.11 | ₩44,719 | ₩44,853 | ₩44,719 | ₩44,806 | +0.19% | 5.8천 |
|---|
| 2026.03.10 | ₩44,719 | ₩44,880 | ₩44,719 | ₩44,746 | +0.06% | 2.3만 |
|---|
| 2026.03.09 | ₩44,331 | ₩44,719 | ₩44,331 | ₩44,666 | +0.75% | 1.2만 |
|---|
| 2026.03.06 | ₩44,599 | ₩44,626 | ₩44,465 | ₩44,495 | -0.23% | 5.7천 |
|---|
| 2026.03.05 | ₩44,666 | ₩44,693 | ₩44,519 | ₩44,639 | -0.06% | 9.8천 |
|---|
| 2026.03.04 | ₩44,559 | ₩44,786 | ₩44,559 | ₩44,719 | +0.36% | 3.5천 |
|---|
| 2026.03.03 | ₩44,479 | ₩44,559 | ₩44,305 | ₩44,547 | +0.15% | 7.9천 |
|---|
| 2026.03.02 | ₩44,545 | ₩44,639 | ₩44,545 | ₩44,618 | +0.16% | 6.5천 |
|---|
| 2026.02.27 | ₩44,559 | ₩44,623 | ₩44,545 | ₩44,623 | +0.14% | 2.2천 |
|---|
| 2026.02.26 | ₩44,626 | ₩44,666 | ₩44,505 | ₩44,639 | +0.03% | 7.6천 |
|---|
| 2026.02.25 | ₩44,612 | ₩44,706 | ₩44,592 | ₩44,706 | +0.21% | 2.5만 |
|---|
| 2026.02.24 | ₩44,412 | ₩44,552 | ₩44,412 | ₩44,548 | +0.31% | 7.9천 |
|---|
| 2026.02.23 | ₩44,499 | ₩44,499 | ₩44,358 | ₩44,358 | -0.32% | 3.2천 |
|---|
| 2026.02.20 | ₩44,472 | ₩44,519 | ₩44,412 | ₩44,505 | +0.08% | 7.9천 |
|---|
| 2026.02.19 | ₩44,305 | ₩44,425 | ₩44,305 | ₩44,421 | +0.26% | 7.1천 |
|---|
| 2026.02.18 | ₩44,372 | ₩44,527 | ₩44,372 | ₩44,463 | +0.20% | 5.9천 |
|---|
| 2026.02.17 | ₩44,357 | ₩44,372 | ₩44,143 | ₩44,352 | -0.01% | 1.6만 |
|---|
| 2026.02.13 | ₩44,184 | ₩44,385 | ₩44,184 | ₩44,278 | +0.21% | 6.6천 |
|---|
| 2026.02.12 | ₩44,452 | ₩44,452 | ₩44,235 | ₩44,235 | -0.49% | 4.2천 |
|---|
| 2026.02.11 | ₩44,532 | ₩44,532 | ₩44,358 | ₩44,438 | -0.21% | 1만 |
|---|
| 2026.02.10 | ₩44,425 | ₩44,487 | ₩44,398 | ₩44,398 | -0.06% | 1.1만 |
|---|
| 2026.02.09 | ₩44,358 | ₩44,465 | ₩44,345 | ₩44,425 | +0.15% | 1.8만 |
|---|
| 2026.02.06 | ₩44,171 | ₩44,398 | ₩44,171 | ₩44,352 | +0.41% | 1.6만 |
|---|
| 2026.02.05 | ₩44,118 | ₩44,147 | ₩43,973 | ₩44,040 | -0.18% | 7.4천 |
|---|
| 2026.02.04 | ₩44,425 | ₩44,425 | ₩44,091 | ₩44,158 | -0.60% | 1.6만 |
|---|
| 2026.02.03 | ₩44,479 | ₩44,485 | ₩44,265 | ₩44,412 | -0.15% | 6.3만 |
|---|
| 2026.02.02 | ₩44,425 | ₩44,505 | ₩44,425 | ₩44,452 | +0.06% | 2.8만 |
|---|
| 2026.01.30 | ₩44,500 | ₩44,500 | ₩44,345 | ₩44,398 | -0.23% | 6만 |
|---|
| 2026.01.29 | ₩44,372 | ₩44,452 | ₩44,278 | ₩44,452 | +0.18% | 2만 |
|---|
| 2026.01.28 | ₩44,545 | ₩44,545 | ₩44,438 | ₩44,452 | -0.21% | 1만 |
|---|
| 2026.01.27 | ₩44,492 | ₩44,492 | ₩44,452 | ₩44,472 | -0.05% | 3.6만 |
|---|
| 2026.01.26 | ₩44,345 | ₩44,479 | ₩44,345 | ₩44,452 | +0.24% | 2.4천 |
|---|
| 2026.01.23 | ₩44,452 | ₩44,452 | ₩44,357 | ₩44,390 | -0.14% | 1.3만 |
|---|
| 2026.01.22 | ₩44,331 | ₩44,425 | ₩44,331 | ₩44,385 | +0.12% | 7.2천 |
|---|
| 2026.01.21 | ₩44,198 | ₩44,331 | ₩44,144 | ₩44,331 | +0.30% | 3.4만 |
|---|
| 2026.01.20 | ₩44,144 | ₩44,225 | ₩44,064 | ₩44,091 | -0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩44,358 | ₩44,358 | ₩44,265 | ₩44,305 | -0.12% | 1만 |
|---|
| 2026.01.15 | ₩44,345 | ₩44,385 | ₩44,265 | ₩44,278 | -0.15% | 2.1만 |
|---|
| 2026.01.14 | ₩44,234 | ₩44,274 | ₩44,158 | ₩44,251 | +0.04% | 5.5천 |
|---|
| 2026.01.13 | ₩44,385 | ₩44,385 | ₩44,295 | ₩44,338 | -0.11% | 1만 |
|---|
| 2026.01.12 | ₩44,291 | ₩44,385 | ₩44,291 | ₩44,385 | +0.21% | 3.8만 |
|---|
| 2026.01.09 | ₩44,198 | ₩44,372 | ₩44,198 | ₩44,358 | +0.36% | 1.1만 |
|---|
| 2026.01.08 | ₩44,198 | ₩44,291 | ₩44,198 | ₩44,278 | +0.18% | 2.3만 |
|---|
| 2026.01.07 | ₩44,265 | ₩44,331 | ₩44,238 | ₩44,291 | +0.06% | 10만 |
|---|
| 2026.01.06 | ₩44,198 | ₩44,305 | ₩44,198 | ₩44,305 | +0.24% | 3.9천 |
|---|
| 2026.01.05 | ₩44,238 | ₩44,238 | ₩44,158 | ₩44,194 | -0.10% | 1.4만 |
|---|
| 2026.01.02 | ₩44,178 | ₩44,178 | ₩44,064 | ₩44,104 | -0.17% | 6.7천 |
|---|
| 2025.12.31 | ₩44,171 | ₩44,198 | ₩44,131 | ₩44,134 | -0.08% | 1천 |
|---|
| 2025.12.30 | ₩44,171 | ₩44,211 | ₩44,158 | ₩44,211 | +0.09% | 9.3천 |
|---|
| 2025.12.29 | ₩44,131 | ₩44,184 | ₩44,131 | ₩44,144 | +0.03% | 2.5천 |
|---|
| 2025.12.26 | ₩44,158 | ₩44,171 | ₩44,144 | ₩44,162 | +0.01% | 2.5천 |
|---|
| 2025.12.24 | ₩44,150 | ₩44,198 | ₩44,104 | ₩44,198 | +0.11% | 2만 |
|---|
| 2025.12.23 | ₩44,118 | ₩44,158 | ₩44,064 | ₩44,144 | +0.06% | 2.5만 |
|---|
| 2025.12.22 | ₩44,051 | ₩44,118 | ₩44,037 | ₩44,104 | +0.12% | 7.5만 |
|---|
| 2025.12.19 | ₩43,810 | ₩43,997 | ₩43,810 | ₩43,990 | +0.41% | 9.3천 |
|---|
| 2025.12.18 | ₩43,823 | ₩43,885 | ₩43,783 | ₩43,863 | +0.09% | 9.8천 |
|---|
| 2025.12.17 | ₩43,863 | ₩43,863 | ₩43,676 | ₩43,690 | -0.40% | 1.7만 |
|---|
| 2025.12.16 | ₩43,783 | ₩43,904 | ₩43,756 | ₩43,869 | +0.20% | 5.1천 |
|---|
| 2025.12.15 | ₩43,834 | ₩43,857 | ₩43,770 | ₩43,810 | -0.05% | 1.6만 |
|---|
| 2025.12.12 | ₩43,850 | ₩43,850 | ₩43,768 | ₩43,810 | -0.09% | 5.9천 |
|---|
| 2025.12.11 | ₩43,917 | ₩43,930 | ₩43,877 | ₩43,917 | 0.00% | 5천 |
|---|
| 2025.12.10 | ₩43,854 | ₩43,942 | ₩43,810 | ₩43,890 | +0.08% | 7.6천 |
|---|
| 2025.12.09 | ₩43,917 | ₩43,917 | ₩43,823 | ₩43,877 | -0.09% | 5.6천 |
|---|
| 2025.12.08 | ₩43,850 | ₩43,850 | ₩43,783 | ₩43,810 | -0.09% | 4천 |
|---|
| 2025.12.05 | ₩43,743 | ₩43,917 | ₩43,743 | ₩43,823 | +0.18% | 7천 |
|---|
| 2025.12.04 | ₩43,730 | ₩43,770 | ₩43,730 | ₩43,770 | +0.09% | 6.3천 |
|---|
| 2025.12.03 | ₩43,703 | ₩43,762 | ₩43,703 | ₩43,762 | +0.13% | 2.1천 |
|---|
| 2025.12.02 | ₩43,649 | ₩43,751 | ₩43,649 | ₩43,730 | +0.18% | 1.1만 |
|---|
| 2025.12.01 | ₩43,557 | ₩43,703 | ₩43,557 | ₩43,648 | +0.21% | 9천 |
|---|
| 2025.11.28 | ₩43,583 | ₩43,663 | ₩43,583 | ₩43,643 | +0.14% | 6.8천 |
|---|
| 2025.11.26 | ₩43,502 | ₩43,596 | ₩43,502 | ₩43,580 | +0.18% | 2.2만 |
|---|
| 2025.11.25 | ₩43,262 | ₩43,449 | ₩43,248 | ₩43,449 | +0.43% | 7.2천 |
|---|
| 2025.11.24 | ₩43,141 | ₩43,369 | ₩43,141 | ₩43,369 | +0.53% | 1.1만 |
|---|
| 2025.11.21 | ₩42,882 | ₩43,064 | ₩42,673 | ₩42,925 | +0.10% | 1.3만 |
|---|
| 2025.11.20 | ₩43,342 | ₩43,449 | ₩42,780 | ₩42,807 | -1.23% | 22.9만 |
|---|
| 2025.11.19 | ₩43,008 | ₩43,168 | ₩42,967 | ₩43,061 | +0.12% | 2.5만 |
|---|
| 2025.11.18 | ₩42,901 | ₩43,074 | ₩42,887 | ₩43,016 | +0.27% | 1.3만 |
|---|
| 2025.11.17 | ₩43,168 | ₩43,280 | ₩43,048 | ₩43,101 | -0.15% | 9.1천 |
|---|
| 2025.11.14 | ₩43,061 | ₩43,262 | ₩43,061 | ₩43,242 | +0.42% | 4.9천 |
|---|
| 2025.11.13 | ₩43,382 | ₩43,382 | ₩43,129 | ₩43,193 | -0.43% | 9.6천 |
|---|
| 2025.11.12 | ₩43,422 | ₩43,529 | ₩43,395 | ₩43,529 | +0.25% | 7.4만 |
|---|
| 2025.11.11 | ₩43,516 | ₩43,516 | ₩43,369 | ₩43,449 | -0.15% | 6.1천 |
|---|
| 2025.11.10 | ₩43,436 | ₩43,449 | ₩43,382 | ₩43,442 | +0.02% | 5.9천 |
|---|
| 2025.11.07 | ₩43,288 | ₩43,288 | ₩43,021 | ₩43,168 | -0.28% | 7천 |
|---|
| 2025.11.06 | ₩43,355 | ₩43,355 | ₩43,215 | ₩43,215 | -0.32% | 3.6천 |
|---|
| 2025.11.05 | ₩43,222 | ₩43,450 | ₩43,222 | ₩43,444 | +0.51% | 9.3천 |
|---|
| 2025.11.04 | ₩43,429 | ₩43,429 | ₩43,302 | ₩43,308 | -0.28% | 1.2만 |
|---|
| 2025.11.03 | ₩43,516 | ₩43,563 | ₩43,476 | ₩43,496 | -0.05% | 4.9천 |
|---|
| 2025.10.31 | ₩43,556 | ₩43,556 | ₩43,409 | ₩43,422 | -0.31% | 6.3천 |
|---|
| 2025.10.30 | ₩43,489 | ₩43,548 | ₩43,422 | ₩43,422 | -0.15% | 4.4천 |
|---|
| 2025.10.29 | ₩43,542 | ₩43,563 | ₩43,462 | ₩43,530 | -0.03% | 2.3만 |
|---|
| 2025.10.28 | ₩43,516 | ₩43,542 | ₩43,489 | ₩43,516 | 0.00% | 1.1만 |
|---|
| 2025.10.27 | ₩43,476 | ₩43,524 | ₩43,476 | ₩43,502 | +0.06% | 9.5천 |
|---|
| 2025.10.24 | ₩43,329 | ₩43,405 | ₩43,329 | ₩43,369 | +0.09% | 1.1만 |
|---|
| 2025.10.23 | ₩43,168 | ₩43,288 | ₩43,168 | ₩43,262 | +0.22% | 1.2만 |
|---|
| 2025.10.22 | ₩43,262 | ₩43,262 | ₩43,061 | ₩43,149 | -0.26% | 1.1만 |
|---|
| 2025.10.21 | ₩43,235 | ₩43,315 | ₩43,195 | ₩43,284 | +0.11% | 1.3만 |
|---|
| 2025.10.20 | ₩43,115 | ₩43,288 | ₩43,115 | ₩43,248 | +0.31% | 6.1천 |
|---|
| 2025.10.17 | ₩42,914 | ₩43,034 | ₩42,673 | ₩43,034 | +0.28% | 28.7만 |
|---|
| 2025.10.16 | ₩43,048 | ₩43,088 | ₩42,812 | ₩42,874 | -0.40% | 7.5천 |
|---|
| 2025.10.15 | ₩43,074 | ₩43,074 | ₩42,927 | ₩42,988 | -0.20% | 2.6천 |
|---|
| 2025.10.14 | ₩42,887 | ₩43,061 | ₩42,860 | ₩42,967 | +0.19% | 7.3천 |
|---|
| 2025.10.13 | ₩42,901 | ₩43,048 | ₩42,901 | ₩43,041 | +0.33% | 1.1만 |
|---|
| 2025.10.10 | ₩43,222 | ₩43,222 | ₩42,735 | ₩42,735 | -1.13% | 7.9천 |
|---|