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 | ₩51,652 | ₩51,720 | ₩51,626 | ₩51,639 | -0.02% | 1.9만 |
| 2026.10.08 | ₩51,666 | ₩51,700 | ₩51,506 | ₩51,519 | -0.28% | 7.6천 |
| 2026.10.07 | ₩51,559 | ₩51,733 | ₩51,559 | ₩51,693 | +0.26% | 1.2만 |
| 2026.10.06 | ₩51,720 | ₩51,772 | ₩51,680 | ₩51,706 | -0.03% | 4.9천 |
| 2026.10.05 | ₩51,593 | ₩51,633 | ₩51,593 | ₩51,633 | +0.08% | 2.8천 |
| 2026.10.02 | ₩51,599 | ₩51,599 | ₩51,452 | ₩51,513 | -0.17% | 1.2만 |
| 2026.10.01 | ₩51,252 | ₩51,452 | ₩51,199 | ₩51,386 | +0.26% | 1.6만 |
| 2026.09.30 | ₩51,438 | ₩51,438 | ₩51,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,346 |
| -0.18% |
| 2.8천 |
| 2026.09.29 | ₩51,292 | ₩51,292 | ₩51,239 | ₩51,285 | -0.01% | 2.5천 |
|---|
| 2026.09.28 | ₩51,252 | ₩51,326 | ₩51,185 | ₩51,272 | +0.04% | 5.6천 |
|---|
| 2026.09.25 | ₩51,372 | ₩51,399 | ₩51,279 | ₩51,399 | +0.05% | 1.6만 |
|---|
| 2026.09.24 | ₩51,239 | ₩51,332 | ₩51,239 | ₩51,332 | +0.18% | 1천 |
|---|
| 2026.09.23 | ₩51,259 | ₩51,346 | ₩51,225 | ₩51,332 | +0.14% | 1.3만 |
|---|
| 2026.09.22 | ₩51,332 | ₩51,426 | ₩51,332 | ₩51,379 | +0.09% | 5.7천 |
|---|
| 2026.09.21 | ₩51,152 | ₩51,319 | ₩51,152 | ₩51,299 | +0.29% | 4.7천 |
|---|
| 2026.09.18 | ₩50,758 | ₩50,931 | ₩50,758 | ₩50,931 | +0.34% | 2.1천 |
|---|
| 2026.09.17 | ₩50,784 | ₩50,824 | ₩50,744 | ₩50,824 | +0.08% | 5.2천 |
|---|
| 2026.09.16 | ₩50,651 | ₩50,664 | ₩50,330 | ₩50,470 | -0.36% | 3.6천 |
|---|
| 2026.09.15 | ₩50,571 | ₩50,571 | ₩50,477 | ₩50,477 | -0.18% | 900 |
|---|
| 2026.09.14 | ₩50,517 | ₩50,678 | ₩50,397 | ₩50,567 | +0.10% | 5.2천 |
|---|
| 2026.09.11 | ₩50,758 | ₩50,758 | ₩50,678 | ₩50,678 | -0.16% | 2.1천 |
|---|
| 2026.09.10 | ₩50,397 | ₩50,517 | ₩50,397 | ₩50,450 | +0.11% | 3.8천 |
|---|
| 2026.09.09 | ₩50,571 | ₩50,680 | ₩50,544 | ₩50,644 | +0.15% | 2.7천 |
|---|
| 2026.09.08 | ₩50,691 | ₩50,758 | ₩50,684 | ₩50,684 | -0.01% | 4.8천 |
|---|
| 2026.09.04 | ₩50,831 | ₩50,831 | ₩50,740 | ₩50,744 | -0.17% | 4.7천 |
|---|
| 2026.09.03 | ₩50,631 | ₩50,771 | ₩50,571 | ₩50,731 | +0.20% | 8.8천 |
|---|
| 2026.09.02 | ₩50,437 | ₩50,547 | ₩50,437 | ₩50,490 | +0.11% | 3.4천 |
|---|
| 2026.09.01 | ₩50,450 | ₩50,529 | ₩50,397 | ₩50,424 | -0.05% | 3.8천 |
|---|
| 2026.08.31 | ₩50,490 | ₩50,611 | ₩50,490 | ₩50,611 | +0.24% | 3.6천 |
|---|
| 2026.08.28 | ₩50,532 | ₩50,584 | ₩50,490 | ₩50,563 | +0.06% | 1.7천 |
|---|
| 2026.08.27 | ₩50,535 | ₩50,613 | ₩50,464 | ₩50,613 | +0.16% | 2.4만 |
|---|
| 2026.08.26 | ₩50,325 | ₩50,370 | ₩50,263 | ₩50,343 | +0.04% | 1.4만 |
|---|
| 2026.08.25 | ₩50,290 | ₩50,343 | ₩50,250 | ₩50,303 | +0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩50,116 | ₩50,310 | ₩50,116 | ₩50,156 | +0.08% | 3.4천 |
|---|
| 2026.08.21 | ₩50,223 | ₩50,341 | ₩50,223 | ₩50,277 | +0.11% | 7.9천 |
|---|
| 2026.08.20 | ₩50,277 | ₩50,330 | ₩50,205 | ₩50,230 | -0.09% | 2.5천 |
|---|
| 2026.08.19 | ₩50,310 | ₩50,384 | ₩50,223 | ₩50,317 | +0.01% | 4.1천 |
|---|
| 2026.08.18 | ₩50,303 | ₩50,343 | ₩50,237 | ₩50,303 | 0.00% | 8.3천 |
|---|
| 2026.08.17 | ₩50,544 | ₩50,631 | ₩50,490 | ₩50,557 | +0.03% | 7.5천 |
|---|
| 2026.08.14 | ₩50,691 | ₩50,691 | ₩50,464 | ₩50,544 | -0.29% | 7.2천 |
|---|
| 2026.08.13 | ₩50,477 | ₩50,584 | ₩50,476 | ₩50,524 | +0.09% | 9.6천 |
|---|
| 2026.08.12 | ₩50,370 | ₩50,490 | ₩50,317 | ₩50,317 | -0.11% | 1만 |
|---|
| 2026.08.11 | ₩50,210 | ₩50,254 | ₩50,156 | ₩50,183 | -0.05% | 1.2만 |
|---|
| 2026.08.10 | ₩50,183 | ₩50,313 | ₩50,183 | ₩50,223 | +0.08% | 4.7천 |
|---|
| 2026.08.07 | ₩50,118 | ₩50,330 | ₩50,118 | ₩50,330 | +0.42% | 8.2천 |
|---|
| 2026.08.06 | ₩49,983 | ₩50,063 | ₩49,983 | ₩50,030 | +0.09% | 2.4천 |
|---|
| 2026.08.05 | ₩50,143 | ₩50,143 | ₩50,023 | ₩50,082 | -0.12% | 3.5천 |
|---|
| 2026.08.04 | ₩49,943 | ₩50,156 | ₩49,943 | ₩50,036 | +0.19% | 8.9천 |
|---|
| 2026.08.03 | ₩49,341 | ₩49,716 | ₩49,341 | ₩49,649 | +0.62% | 6천 |
|---|
| 2026.07.31 | ₩49,208 | ₩49,382 | ₩49,168 | ₩49,344 | +0.28% | 1.9만 |
|---|
| 2026.07.30 | ₩49,001 | ₩49,168 | ₩48,902 | ₩49,114 | +0.23% | 7.2천 |
|---|
| 2026.07.29 | ₩48,647 | ₩48,860 | ₩48,442 | ₩48,442 | -0.42% | 9천 |
|---|
| 2026.07.28 | ₩48,713 | ₩48,934 | ₩48,713 | ₩48,860 | +0.30% | 1.2만 |
|---|
| 2026.07.27 | ₩49,101 | ₩49,128 | ₩48,814 | ₩48,981 | -0.24% | 1.7만 |
|---|
| 2026.07.24 | ₩48,887 | ₩49,181 | ₩48,874 | ₩48,927 | +0.08% | 7천 |
|---|
| 2026.07.23 | ₩49,021 | ₩49,215 | ₩49,021 | ₩49,080 | +0.12% | 6.4천 |
|---|
| 2026.07.22 | ₩49,328 | ₩49,515 | ₩49,168 | ₩49,468 | +0.28% | 3.9천 |
|---|
| 2026.07.21 | ₩49,428 | ₩49,555 | ₩49,428 | ₩49,528 | +0.20% | 3.5천 |
|---|
| 2026.07.20 | ₩49,428 | ₩49,438 | ₩49,205 | ₩49,205 | -0.45% | 2.6천 |
|---|
| 2026.07.17 | ₩49,001 | ₩49,248 | ₩49,001 | ₩49,194 | +0.40% | 5만 |
|---|
| 2026.07.16 | ₩49,438 | ₩49,610 | ₩49,415 | ₩49,435 | -0.01% | 3.2천 |
|---|
| 2026.07.15 | ₩49,916 | ₩49,916 | ₩49,553 | ₩49,708 | -0.42% | 6.7천 |
|---|
| 2026.07.14 | ₩49,682 | ₩49,737 | ₩49,622 | ₩49,722 | +0.08% | 5.7천 |
|---|
| 2026.07.13 | ₩49,528 | ₩49,655 | ₩49,502 | ₩49,528 | 0.00% | 2.6천 |
|---|
| 2026.07.10 | ₩49,515 | ₩49,769 | ₩49,515 | ₩49,769 | +0.51% | 2.1천 |
|---|
| 2026.07.09 | ₩49,674 | ₩49,729 | ₩49,569 | ₩49,682 | +0.02% | 4.4천 |
|---|
| 2026.07.08 | ₩49,208 | ₩49,382 | ₩49,088 | ₩49,382 | +0.35% | 4.4천 |
|---|
| 2026.07.07 | ₩49,422 | ₩49,435 | ₩49,307 | ₩49,341 | -0.16% | 2천 |
|---|
| 2026.07.06 | ₩49,422 | ₩49,689 | ₩49,422 | ₩49,642 | +0.45% | 7.6천 |
|---|
| 2026.07.02 | ₩49,655 | ₩49,702 | ₩49,169 | ₩49,325 | -0.66% | 5천 |
|---|
| 2026.07.01 | ₩49,635 | ₩49,716 | ₩49,555 | ₩49,578 | -0.12% | 5.6천 |
|---|
| 2026.06.30 | ₩49,448 | ₩49,749 | ₩49,448 | ₩49,749 | +0.61% | 1.1만 |
|---|
| 2026.06.29 | ₩49,208 | ₩49,595 | ₩49,208 | ₩49,542 | +0.68% | 4.3천 |
|---|
| 2026.06.26 | ₩48,927 | ₩49,261 | ₩48,921 | ₩49,194 | +0.55% | 1.1만 |
|---|
| 2026.06.25 | ₩49,228 | ₩49,382 | ₩49,168 | ₩49,268 | +0.08% | 8.2천 |
|---|
| 2026.06.24 | ₩49,074 | ₩49,248 | ₩48,927 | ₩49,081 | +0.01% | 1.5만 |
|---|
| 2026.06.23 | ₩49,194 | ₩49,281 | ₩49,047 | ₩49,121 | -0.15% | 1.3만 |
|---|
| 2026.06.22 | ₩49,742 | ₩49,742 | ₩49,569 | ₩49,649 | -0.19% | 7.6천 |
|---|
| 2026.06.18 | ₩49,782 | ₩49,782 | ₩49,582 | ₩49,709 | -0.15% | 3천 |
|---|
| 2026.06.17 | ₩49,635 | ₩49,675 | ₩49,361 | ₩49,361 | -0.55% | 1.2만 |
|---|
| 2026.06.16 | ₩49,816 | ₩49,837 | ₩49,582 | ₩49,582 | -0.47% | 2.7만 |
|---|
| 2026.06.15 | ₩49,863 | ₩49,969 | ₩49,849 | ₩49,889 | +0.05% | 8.3천 |
|---|
| 2026.06.12 | ₩49,248 | ₩49,435 | ₩49,221 | ₩49,382 | +0.27% | 6.3천 |
|---|
| 2026.06.11 | ₩48,874 | ₩49,301 | ₩48,794 | ₩49,301 | +0.87% | 8.3천 |
|---|
| 2026.06.10 | ₩49,128 | ₩49,128 | ₩48,647 | ₩48,747 | -0.78% | 8.8천 |
|---|
| 2026.06.09 | ₩49,194 | ₩49,194 | ₩48,713 | ₩49,092 | -0.21% | 5.3천 |
|---|
| 2026.06.08 | ₩49,382 | ₩49,462 | ₩49,328 | ₩49,341 | -0.08% | 2.3만 |
|---|
| 2026.06.05 | ₩49,582 | ₩49,582 | ₩49,054 | ₩49,093 | -0.99% | 1.1만 |
|---|
| 2026.06.04 | ₩49,756 | ₩49,889 | ₩49,756 | ₩49,838 | +0.17% | 8.6천 |
|---|
| 2026.06.03 | ₩49,883 | ₩49,903 | ₩49,782 | ₩49,849 | -0.07% | 3.3천 |
|---|
| 2026.06.02 | ₩49,943 | ₩49,943 | ₩49,863 | ₩49,896 | -0.09% | 1.4천 |
|---|
| 2026.06.01 | ₩49,829 | ₩49,983 | ₩49,809 | ₩49,943 | +0.23% | 1.4만 |
|---|
| 2026.05.29 | ₩49,769 | ₩49,903 | ₩49,769 | ₩49,896 | +0.26% | 6.6천 |
|---|
| 2026.05.28 | ₩49,662 | ₩49,849 | ₩49,662 | ₩49,816 | +0.31% | 1.3만 |
|---|
| 2026.05.27 | ₩49,716 | ₩49,769 | ₩49,582 | ₩49,689 | -0.05% | 7.9만 |
|---|
| 2026.05.26 | ₩49,569 | ₩49,736 | ₩49,569 | ₩49,695 | +0.26% | 7.7천 |
|---|
| 2026.05.22 | ₩49,502 | ₩49,582 | ₩49,495 | ₩49,502 | 0.00% | 1.6천 |
|---|
| 2026.05.21 | ₩49,368 | ₩49,488 | ₩49,288 | ₩49,475 | +0.22% | 2.4천 |
|---|
| 2026.05.20 | ₩49,194 | ₩49,382 | ₩49,194 | ₩49,375 | +0.37% | 3천 |
|---|
| 2026.05.19 | ₩49,034 | ₩49,248 | ₩49,034 | ₩49,128 | +0.19% | 4.9천 |
|---|
| 2026.05.18 | ₩49,168 | ₩49,288 | ₩49,101 | ₩49,241 | +0.15% | 3.3만 |
|---|
| 2026.05.15 | ₩49,161 | ₩49,328 | ₩49,161 | ₩49,235 | +0.15% | 1.4만 |
|---|
| 2026.05.14 | ₩49,221 | ₩49,435 | ₩49,221 | ₩49,402 | +0.37% | 5.9만 |
|---|
| 2026.05.13 | ₩49,228 | ₩49,328 | ₩49,154 | ₩49,281 | +0.11% | 2.6만 |
|---|
| 2026.05.12 | ₩49,248 | ₩49,248 | ₩48,982 | ₩49,128 | -0.24% | 2.7만 |
|---|
| 2026.05.11 | ₩49,235 | ₩49,368 | ₩49,221 | ₩49,295 | +0.12% | 9.7천 |
|---|
| 2026.05.08 | ₩49,219 | ₩49,324 | ₩49,181 | ₩49,312 | +0.19% | 4.8천 |
|---|
| 2026.05.07 | ₩49,061 | ₩49,114 | ₩48,887 | ₩49,034 | -0.05% | 2.1만 |
|---|
| 2026.05.06 | ₩48,780 | ₩48,954 | ₩48,780 | ₩48,954 | +0.36% | 1.1만 |
|---|
| 2026.05.05 | ₩48,680 | ₩48,754 | ₩48,620 | ₩48,620 | -0.12% | 2.1만 |
|---|
| 2026.05.04 | ₩48,500 | ₩48,593 | ₩48,434 | ₩48,486 | -0.03% | 2.1만 |
|---|
| 2026.05.01 | ₩48,473 | ₩48,633 | ₩48,440 | ₩48,546 | +0.15% | 1.8만 |
|---|
| 2026.04.30 | ₩48,286 | ₩48,433 | ₩48,045 | ₩48,433 | +0.30% | 2.2만 |
|---|
| 2026.04.29 | ₩48,032 | ₩48,191 | ₩47,993 | ₩48,132 | +0.21% | 3만 |
|---|
| 2026.04.28 | ₩47,952 | ₩48,115 | ₩47,912 | ₩48,019 | +0.14% | 1.5만 |
|---|
| 2026.04.27 | ₩48,232 | ₩48,273 | ₩48,126 | ₩48,273 | +0.08% | 1.4만 |
|---|
| 2026.04.24 | ₩48,099 | ₩48,219 | ₩48,033 | ₩48,219 | +0.25% | 2.9만 |
|---|
| 2026.04.23 | ₩47,965 | ₩47,992 | ₩47,752 | ₩47,912 | -0.11% | 1.7만 |
|---|
| 2026.04.22 | ₩47,952 | ₩48,019 | ₩47,818 | ₩48,019 | +0.14% | 1.4만 |
|---|
| 2026.04.21 | ₩47,778 | ₩47,797 | ₩47,605 | ₩47,605 | -0.36% | 10.9만 |
|---|
| 2026.04.20 | ₩47,885 | ₩47,885 | ₩47,605 | ₩47,765 | -0.25% | 2.6천 |
|---|
| 2026.04.17 | ₩47,752 | ₩47,872 | ₩47,738 | ₩47,752 | 0.00% | 4.9만 |
|---|
| 2026.04.16 | ₩47,364 | ₩47,518 | ₩47,324 | ₩47,518 | +0.32% | 1만 |
|---|
| 2026.04.15 | ₩47,204 | ₩47,417 | ₩47,164 | ₩47,384 | +0.38% | 1.3만 |
|---|
| 2026.04.14 | ₩46,896 | ₩47,177 | ₩46,896 | ₩47,164 | +0.57% | 1만 |
|---|
| 2026.04.13 | ₩46,482 | ₩46,749 | ₩46,362 | ₩46,749 | +0.57% | 1만 |
|---|
| 2026.04.10 | ₩46,509 | ₩46,562 | ₩46,402 | ₩46,456 | -0.11% | 3만 |
|---|
| 2026.04.09 | ₩46,182 | ₩46,482 | ₩46,088 | ₩46,389 | +0.45% | 2.2만 |
|---|
| 2026.04.08 | ₩46,188 | ₩46,268 | ₩46,001 | ₩46,175 | -0.03% | 7.5만 |
|---|
| 2026.04.07 | ₩45,066 | ₩45,387 | ₩44,920 | ₩45,347 | +0.62% | 9.1만 |
|---|
| 2026.04.06 | ₩45,347 | ₩45,413 | ₩45,240 | ₩45,413 | +0.15% | 5.7만 |
|---|
| 2026.04.02 | ₩44,732 | ₩45,280 | ₩44,625 | ₩45,266 | +1.19% | 3.2만 |
|---|
| 2026.04.01 | ₩44,946 | ₩45,320 | ₩44,946 | ₩45,173 | +0.51% | 27만 |
|---|
| 2026.03.31 | ₩44,157 | ₩44,919 | ₩44,157 | ₩44,919 | +1.72% | 2.4만 |
|---|
| 2026.03.30 | ₩44,278 | ₩44,278 | ₩43,690 | ₩43,864 | -0.94% | 4.1만 |
|---|
| 2026.03.27 | ₩44,425 | ₩44,425 | ₩43,970 | ₩43,984 | -0.99% | 6.9만 |
|---|
| 2026.03.26 | ₩44,966 | ₩45,118 | ₩44,532 | ₩44,545 | -0.94% | 4.4만 |
|---|
| 2026.03.25 | ₩45,360 | ₩45,413 | ₩45,146 | ₩45,280 | -0.18% | 13.4만 |
|---|
| 2026.03.24 | ₩45,119 | ₩45,252 | ₩44,959 | ₩45,079 | -0.09% | 16.7만 |
|---|
| 2026.03.23 | ₩45,360 | ₩45,614 | ₩45,186 | ₩45,320 | -0.09% | 11.9만 |
|---|
| 2026.03.20 | ₩44,959 | ₩45,013 | ₩44,906 | ₩44,972 | +0.03% | 6.3만 |
|---|
| 2026.03.19 | ₩44,785 | ₩44,959 | ₩44,785 | ₩44,955 | +0.38% | 1.3만 |
|---|
| 2026.03.18 | ₩44,899 | ₩44,932 | ₩44,852 | ₩44,932 | +0.07% | 1만 |
|---|
| 2026.03.17 | ₩44,916 | ₩44,932 | ₩44,879 | ₩44,914 | -0.01% | 1.6만 |
|---|
| 2026.03.16 | ₩44,892 | ₩44,892 | ₩44,839 | ₩44,872 | -0.04% | 1.1만 |
|---|
| 2026.03.13 | ₩44,719 | ₩44,825 | ₩44,679 | ₩44,739 | +0.04% | 2.2만 |
|---|
| 2026.03.12 | ₩44,866 | ₩44,866 | ₩44,665 | ₩44,719 | -0.33% | 9.3천 |
|---|
| 2026.03.11 | ₩44,679 | ₩44,812 | ₩44,679 | ₩44,765 | +0.19% | 5.8천 |
|---|
| 2026.03.10 | ₩44,679 | ₩44,839 | ₩44,679 | ₩44,705 | +0.06% | 2.3만 |
|---|
| 2026.03.09 | ₩44,291 | ₩44,679 | ₩44,291 | ₩44,625 | +0.75% | 1.2만 |
|---|
| 2026.03.06 | ₩44,558 | ₩44,585 | ₩44,425 | ₩44,454 | -0.23% | 5.7천 |
|---|
| 2026.03.05 | ₩44,625 | ₩44,652 | ₩44,478 | ₩44,598 | -0.06% | 9.8천 |
|---|
| 2026.03.04 | ₩44,518 | ₩44,745 | ₩44,518 | ₩44,679 | +0.36% | 3.5천 |
|---|
| 2026.03.03 | ₩44,438 | ₩44,518 | ₩44,264 | ₩44,506 | +0.15% | 7.9천 |
|---|
| 2026.03.02 | ₩44,505 | ₩44,598 | ₩44,505 | ₩44,577 | +0.16% | 6.5천 |
|---|
| 2026.02.27 | ₩44,518 | ₩44,582 | ₩44,505 | ₩44,582 | +0.14% | 2.2천 |
|---|
| 2026.02.26 | ₩44,585 | ₩44,625 | ₩44,465 | ₩44,598 | +0.03% | 7.6천 |
|---|
| 2026.02.25 | ₩44,572 | ₩44,665 | ₩44,552 | ₩44,665 | +0.21% | 2.5만 |
|---|
| 2026.02.24 | ₩44,371 | ₩44,512 | ₩44,371 | ₩44,507 | +0.31% | 7.9천 |
|---|
| 2026.02.23 | ₩44,458 | ₩44,458 | ₩44,318 | ₩44,318 | -0.32% | 3.2천 |
|---|
| 2026.02.20 | ₩44,431 | ₩44,478 | ₩44,371 | ₩44,465 | +0.08% | 7.9천 |
|---|
| 2026.02.19 | ₩44,264 | ₩44,385 | ₩44,264 | ₩44,381 | +0.26% | 7.1천 |
|---|
| 2026.02.18 | ₩44,331 | ₩44,486 | ₩44,331 | ₩44,422 | +0.20% | 5.9천 |
|---|
| 2026.02.17 | ₩44,316 | ₩44,331 | ₩44,103 | ₩44,311 | -0.01% | 1.6만 |
|---|
| 2026.02.13 | ₩44,144 | ₩44,344 | ₩44,144 | ₩44,238 | +0.21% | 6.6천 |
|---|
| 2026.02.12 | ₩44,411 | ₩44,411 | ₩44,195 | ₩44,195 | -0.49% | 4.2천 |
|---|
| 2026.02.11 | ₩44,491 | ₩44,491 | ₩44,318 | ₩44,398 | -0.21% | 1만 |
|---|
| 2026.02.10 | ₩44,385 | ₩44,446 | ₩44,358 | ₩44,358 | -0.06% | 1.1만 |
|---|
| 2026.02.09 | ₩44,318 | ₩44,425 | ₩44,304 | ₩44,385 | +0.15% | 1.8만 |
|---|
| 2026.02.06 | ₩44,131 | ₩44,358 | ₩44,131 | ₩44,311 | +0.41% | 1.6만 |
|---|
| 2026.02.05 | ₩44,077 | ₩44,107 | ₩43,933 | ₩44,000 | -0.18% | 7.4천 |
|---|
| 2026.02.04 | ₩44,385 | ₩44,385 | ₩44,051 | ₩44,117 | -0.60% | 1.6만 |
|---|
| 2026.02.03 | ₩44,438 | ₩44,445 | ₩44,224 | ₩44,371 | -0.15% | 6.3만 |
|---|
| 2026.02.02 | ₩44,385 | ₩44,465 | ₩44,385 | ₩44,411 | +0.06% | 2.8만 |
|---|
| 2026.01.30 | ₩44,459 | ₩44,459 | ₩44,304 | ₩44,358 | -0.23% | 6만 |
|---|
| 2026.01.29 | ₩44,331 | ₩44,411 | ₩44,238 | ₩44,411 | +0.18% | 2만 |
|---|
| 2026.01.28 | ₩44,505 | ₩44,505 | ₩44,398 | ₩44,411 | -0.21% | 1만 |
|---|
| 2026.01.27 | ₩44,451 | ₩44,451 | ₩44,411 | ₩44,431 | -0.05% | 3.6만 |
|---|
| 2026.01.26 | ₩44,304 | ₩44,438 | ₩44,304 | ₩44,411 | +0.24% | 2.4천 |
|---|
| 2026.01.23 | ₩44,411 | ₩44,411 | ₩44,316 | ₩44,350 | -0.14% | 1.3만 |
|---|
| 2026.01.22 | ₩44,291 | ₩44,385 | ₩44,291 | ₩44,344 | +0.12% | 7.2천 |
|---|
| 2026.01.21 | ₩44,157 | ₩44,291 | ₩44,104 | ₩44,291 | +0.30% | 3.4만 |
|---|
| 2026.01.20 | ₩44,104 | ₩44,184 | ₩44,024 | ₩44,051 | -0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩44,318 | ₩44,318 | ₩44,224 | ₩44,264 | -0.12% | 1만 |
|---|
| 2026.01.15 | ₩44,304 | ₩44,344 | ₩44,224 | ₩44,238 | -0.15% | 2.1만 |
|---|
| 2026.01.14 | ₩44,194 | ₩44,234 | ₩44,117 | ₩44,211 | +0.04% | 5.5천 |
|---|
| 2026.01.13 | ₩44,344 | ₩44,344 | ₩44,255 | ₩44,298 | -0.11% | 1만 |
|---|
| 2026.01.12 | ₩44,251 | ₩44,344 | ₩44,251 | ₩44,344 | +0.21% | 3.8만 |
|---|
| 2026.01.09 | ₩44,157 | ₩44,331 | ₩44,157 | ₩44,318 | +0.36% | 1.1만 |
|---|
| 2026.01.08 | ₩44,157 | ₩44,251 | ₩44,157 | ₩44,238 | +0.18% | 2.3만 |
|---|
| 2026.01.07 | ₩44,224 | ₩44,291 | ₩44,198 | ₩44,251 | +0.06% | 10만 |
|---|
| 2026.01.06 | ₩44,157 | ₩44,264 | ₩44,157 | ₩44,264 | +0.24% | 3.9천 |
|---|
| 2026.01.05 | ₩44,198 | ₩44,198 | ₩44,117 | ₩44,153 | -0.10% | 1.4만 |
|---|
| 2026.01.02 | ₩44,137 | ₩44,137 | ₩44,024 | ₩44,064 | -0.17% | 6.7천 |
|---|
| 2025.12.31 | ₩44,131 | ₩44,157 | ₩44,091 | ₩44,093 | -0.08% | 1천 |
|---|
| 2025.12.30 | ₩44,131 | ₩44,171 | ₩44,117 | ₩44,171 | +0.09% | 9.3천 |
|---|
| 2025.12.29 | ₩44,091 | ₩44,144 | ₩44,091 | ₩44,104 | +0.03% | 2.5천 |
|---|
| 2025.12.26 | ₩44,117 | ₩44,131 | ₩44,104 | ₩44,121 | +0.01% | 2.5천 |
|---|
| 2025.12.24 | ₩44,109 | ₩44,157 | ₩44,064 | ₩44,157 | +0.11% | 2만 |
|---|
| 2025.12.23 | ₩44,077 | ₩44,117 | ₩44,024 | ₩44,104 | +0.06% | 2.5만 |
|---|
| 2025.12.22 | ₩44,010 | ₩44,077 | ₩43,997 | ₩44,064 | +0.12% | 7.5만 |
|---|
| 2025.12.19 | ₩43,770 | ₩43,957 | ₩43,770 | ₩43,950 | +0.41% | 9.3천 |
|---|
| 2025.12.18 | ₩43,783 | ₩43,845 | ₩43,743 | ₩43,823 | +0.09% | 9.8천 |
|---|
| 2025.12.17 | ₩43,823 | ₩43,823 | ₩43,636 | ₩43,650 | -0.40% | 1.7만 |
|---|
| 2025.12.16 | ₩43,743 | ₩43,864 | ₩43,717 | ₩43,829 | +0.20% | 5.1천 |
|---|
| 2025.12.15 | ₩43,794 | ₩43,817 | ₩43,730 | ₩43,770 | -0.05% | 1.6만 |
|---|
| 2025.12.12 | ₩43,810 | ₩43,810 | ₩43,729 | ₩43,770 | -0.09% | 5.9천 |
|---|
| 2025.12.11 | ₩43,877 | ₩43,890 | ₩43,837 | ₩43,877 | 0.00% | 5천 |
|---|
| 2025.12.10 | ₩43,814 | ₩43,902 | ₩43,770 | ₩43,850 | +0.08% | 7.6천 |
|---|
| 2025.12.09 | ₩43,877 | ₩43,877 | ₩43,783 | ₩43,837 | -0.09% | 5.6천 |
|---|
| 2025.12.08 | ₩43,810 | ₩43,810 | ₩43,743 | ₩43,770 | -0.09% | 4천 |
|---|
| 2025.12.05 | ₩43,703 | ₩43,877 | ₩43,703 | ₩43,783 | +0.18% | 7천 |
|---|
| 2025.12.04 | ₩43,690 | ₩43,730 | ₩43,690 | ₩43,730 | +0.09% | 6.3천 |
|---|
| 2025.12.03 | ₩43,663 | ₩43,722 | ₩43,663 | ₩43,722 | +0.13% | 2.1천 |
|---|
| 2025.12.02 | ₩43,610 | ₩43,711 | ₩43,610 | ₩43,690 | +0.18% | 1.1만 |
|---|
| 2025.12.01 | ₩43,517 | ₩43,663 | ₩43,517 | ₩43,608 | +0.21% | 9천 |
|---|
| 2025.11.28 | ₩43,543 | ₩43,623 | ₩43,543 | ₩43,603 | +0.14% | 6.8천 |
|---|
| 2025.11.26 | ₩43,463 | ₩43,556 | ₩43,463 | ₩43,540 | +0.18% | 2.2만 |
|---|
| 2025.11.25 | ₩43,222 | ₩43,409 | ₩43,209 | ₩43,409 | +0.43% | 7.2천 |
|---|
| 2025.11.24 | ₩43,102 | ₩43,329 | ₩43,102 | ₩43,329 | +0.53% | 1.1만 |
|---|
| 2025.11.21 | ₩42,843 | ₩43,024 | ₩42,634 | ₩42,885 | +0.10% | 1.3만 |
|---|
| 2025.11.20 | ₩43,302 | ₩43,409 | ₩42,741 | ₩42,768 | -1.23% | 22.9만 |
|---|
| 2025.11.19 | ₩42,968 | ₩43,129 | ₩42,928 | ₩43,022 | +0.12% | 2.5만 |
|---|
| 2025.11.18 | ₩42,861 | ₩43,035 | ₩42,848 | ₩42,976 | +0.27% | 1.3만 |
|---|
| 2025.11.17 | ₩43,129 | ₩43,241 | ₩43,008 | ₩43,062 | -0.15% | 9.1천 |
|---|
| 2025.11.14 | ₩43,022 | ₩43,222 | ₩43,022 | ₩43,202 | +0.42% | 4.9천 |
|---|
| 2025.11.13 | ₩43,342 | ₩43,342 | ₩43,090 | ₩43,154 | -0.43% | 9.6천 |
|---|
| 2025.11.12 | ₩43,383 | ₩43,489 | ₩43,356 | ₩43,489 | +0.25% | 7.4만 |
|---|
| 2025.11.11 | ₩43,476 | ₩43,476 | ₩43,329 | ₩43,409 | -0.15% | 6.1천 |
|---|
| 2025.11.10 | ₩43,396 | ₩43,409 | ₩43,342 | ₩43,403 | +0.02% | 5.9천 |
|---|
| 2025.11.07 | ₩43,249 | ₩43,249 | ₩42,982 | ₩43,129 | -0.28% | 7천 |
|---|
| 2025.11.06 | ₩43,316 | ₩43,316 | ₩43,175 | ₩43,175 | -0.32% | 3.6천 |
|---|
| 2025.11.05 | ₩43,182 | ₩43,411 | ₩43,182 | ₩43,404 | +0.51% | 9.3천 |
|---|
| 2025.11.04 | ₩43,389 | ₩43,389 | ₩43,262 | ₩43,269 | -0.28% | 1.2만 |
|---|
| 2025.11.03 | ₩43,476 | ₩43,523 | ₩43,436 | ₩43,456 | -0.05% | 4.9천 |
|---|
| 2025.10.31 | ₩43,516 | ₩43,516 | ₩43,369 | ₩43,383 | -0.31% | 6.3천 |
|---|
| 2025.10.30 | ₩43,449 | ₩43,508 | ₩43,383 | ₩43,383 | -0.15% | 4.4천 |
|---|
| 2025.10.29 | ₩43,503 | ₩43,523 | ₩43,423 | ₩43,491 | -0.03% | 2.3만 |
|---|
| 2025.10.28 | ₩43,476 | ₩43,503 | ₩43,449 | ₩43,476 | 0.00% | 1.1만 |
|---|
| 2025.10.27 | ₩43,436 | ₩43,484 | ₩43,436 | ₩43,463 | +0.06% | 9.5천 |
|---|
| 2025.10.24 | ₩43,289 | ₩43,365 | ₩43,289 | ₩43,329 | +0.09% | 1.1만 |
|---|
| 2025.10.23 | ₩43,129 | ₩43,249 | ₩43,129 | ₩43,222 | +0.22% | 1.2만 |
|---|
| 2025.10.22 | ₩43,222 | ₩43,222 | ₩43,022 | ₩43,110 | -0.26% | 1.1만 |
|---|
| 2025.10.21 | ₩43,195 | ₩43,276 | ₩43,155 | ₩43,245 | +0.11% | 1.3만 |
|---|
| 2025.10.20 | ₩43,075 | ₩43,249 | ₩43,075 | ₩43,209 | +0.31% | 6.1천 |
|---|
| 2025.10.17 | ₩42,875 | ₩42,995 | ₩42,634 | ₩42,995 | +0.28% | 28.7만 |
|---|
| 2025.10.16 | ₩43,008 | ₩43,048 | ₩42,773 | ₩42,835 | -0.40% | 7.5천 |
|---|
| 2025.10.15 | ₩43,035 | ₩43,035 | ₩42,888 | ₩42,948 | -0.20% | 2.6천 |
|---|
| 2025.10.14 | ₩42,848 | ₩43,022 | ₩42,821 | ₩42,928 | +0.19% | 7.3천 |
|---|
| 2025.10.13 | ₩42,861 | ₩43,008 | ₩42,861 | ₩43,002 | +0.33% | 1.1만 |
|---|
| 2025.10.10 | ₩43,182 | ₩43,182 | ₩42,696 | ₩42,696 | -1.13% | 7.9천 |
|---|