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 | ₩51,721 | ₩51,789 | ₩51,696 | ₩51,709 | -0.02% | 1.9만 |
| 2026.10.08 | ₩51,736 | ₩51,769 | ₩51,575 | ₩51,589 | -0.28% | 7.6천 |
| 2026.10.07 | ₩51,629 | ₩51,803 | ₩51,629 | ₩51,763 | +0.26% | 1.2만 |
| 2026.10.06 | ₩51,789 | ₩51,842 | ₩51,749 | ₩51,776 | -0.03% | 4.9천 |
| 2026.10.05 | ₩51,662 | ₩51,702 | ₩51,662 | ₩51,702 | +0.08% | 2.8천 |
| 2026.10.02 | ₩51,669 | ₩51,669 | ₩51,522 | ₩51,582 | -0.17% | 1.2만 |
| 2026.10.01 | ₩51,321 | ₩51,522 | ₩51,268 | ₩51,455 | +0.26% | 1.6만 |
| 2026.09.30 | ₩51,507 | ₩51,507 | ₩51,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,415 |
| -0.18% |
| 2.8천 |
| 2026.09.29 | ₩51,361 | ₩51,361 | ₩51,308 | ₩51,355 | -0.01% | 2.5천 |
|---|
| 2026.09.28 | ₩51,321 | ₩51,395 | ₩51,254 | ₩51,341 | +0.04% | 5.6천 |
|---|
| 2026.09.25 | ₩51,441 | ₩51,468 | ₩51,348 | ₩51,468 | +0.05% | 1.6만 |
|---|
| 2026.09.24 | ₩51,308 | ₩51,401 | ₩51,308 | ₩51,401 | +0.18% | 1천 |
|---|
| 2026.09.23 | ₩51,328 | ₩51,415 | ₩51,294 | ₩51,401 | +0.14% | 1.3만 |
|---|
| 2026.09.22 | ₩51,401 | ₩51,495 | ₩51,401 | ₩51,448 | +0.09% | 5.7천 |
|---|
| 2026.09.21 | ₩51,221 | ₩51,388 | ₩51,221 | ₩51,368 | +0.29% | 4.7천 |
|---|
| 2026.09.18 | ₩50,826 | ₩51,000 | ₩50,826 | ₩51,000 | +0.34% | 2.1천 |
|---|
| 2026.09.17 | ₩50,853 | ₩50,893 | ₩50,813 | ₩50,893 | +0.08% | 5.2천 |
|---|
| 2026.09.16 | ₩50,719 | ₩50,732 | ₩50,398 | ₩50,538 | -0.36% | 3.6천 |
|---|
| 2026.09.15 | ₩50,639 | ₩50,639 | ₩50,545 | ₩50,545 | -0.18% | 900 |
|---|
| 2026.09.14 | ₩50,585 | ₩50,746 | ₩50,465 | ₩50,635 | +0.10% | 5.2천 |
|---|
| 2026.09.11 | ₩50,826 | ₩50,826 | ₩50,746 | ₩50,746 | -0.16% | 2.1천 |
|---|
| 2026.09.10 | ₩50,465 | ₩50,585 | ₩50,465 | ₩50,518 | +0.11% | 3.8천 |
|---|
| 2026.09.09 | ₩50,639 | ₩50,748 | ₩50,612 | ₩50,712 | +0.15% | 2.7천 |
|---|
| 2026.09.08 | ₩50,759 | ₩50,826 | ₩50,752 | ₩50,752 | -0.01% | 4.8천 |
|---|
| 2026.09.04 | ₩50,900 | ₩50,900 | ₩50,809 | ₩50,813 | -0.17% | 4.7천 |
|---|
| 2026.09.03 | ₩50,699 | ₩50,839 | ₩50,639 | ₩50,799 | +0.20% | 8.8천 |
|---|
| 2026.09.02 | ₩50,505 | ₩50,615 | ₩50,505 | ₩50,558 | +0.11% | 3.4천 |
|---|
| 2026.09.01 | ₩50,518 | ₩50,597 | ₩50,465 | ₩50,492 | -0.05% | 3.8천 |
|---|
| 2026.08.31 | ₩50,558 | ₩50,679 | ₩50,558 | ₩50,679 | +0.24% | 3.6천 |
|---|
| 2026.08.28 | ₩50,600 | ₩50,652 | ₩50,558 | ₩50,631 | +0.06% | 1.7천 |
|---|
| 2026.08.27 | ₩50,603 | ₩50,682 | ₩50,532 | ₩50,682 | +0.16% | 2.4만 |
|---|
| 2026.08.26 | ₩50,393 | ₩50,438 | ₩50,331 | ₩50,411 | +0.04% | 1.4만 |
|---|
| 2026.08.25 | ₩50,358 | ₩50,411 | ₩50,318 | ₩50,371 | +0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩50,184 | ₩50,378 | ₩50,184 | ₩50,224 | +0.08% | 3.4천 |
|---|
| 2026.08.21 | ₩50,291 | ₩50,409 | ₩50,291 | ₩50,344 | +0.11% | 7.9천 |
|---|
| 2026.08.20 | ₩50,344 | ₩50,398 | ₩50,272 | ₩50,298 | -0.09% | 2.5천 |
|---|
| 2026.08.19 | ₩50,378 | ₩50,451 | ₩50,291 | ₩50,385 | +0.01% | 4.1천 |
|---|
| 2026.08.18 | ₩50,371 | ₩50,411 | ₩50,304 | ₩50,371 | 0.00% | 8.3천 |
|---|
| 2026.08.17 | ₩50,612 | ₩50,699 | ₩50,558 | ₩50,625 | +0.03% | 7.5천 |
|---|
| 2026.08.14 | ₩50,759 | ₩50,759 | ₩50,532 | ₩50,612 | -0.29% | 7.2천 |
|---|
| 2026.08.13 | ₩50,545 | ₩50,652 | ₩50,544 | ₩50,592 | +0.09% | 9.6천 |
|---|
| 2026.08.12 | ₩50,438 | ₩50,558 | ₩50,385 | ₩50,385 | -0.11% | 1만 |
|---|
| 2026.08.11 | ₩50,278 | ₩50,322 | ₩50,224 | ₩50,251 | -0.05% | 1.2만 |
|---|
| 2026.08.10 | ₩50,251 | ₩50,381 | ₩50,251 | ₩50,291 | +0.08% | 4.7천 |
|---|
| 2026.08.07 | ₩50,185 | ₩50,398 | ₩50,185 | ₩50,398 | +0.42% | 8.2천 |
|---|
| 2026.08.06 | ₩50,050 | ₩50,130 | ₩50,050 | ₩50,097 | +0.09% | 2.4천 |
|---|
| 2026.08.05 | ₩50,211 | ₩50,211 | ₩50,090 | ₩50,149 | -0.12% | 3.5천 |
|---|
| 2026.08.04 | ₩50,010 | ₩50,224 | ₩50,010 | ₩50,104 | +0.19% | 8.9천 |
|---|
| 2026.08.03 | ₩49,408 | ₩49,783 | ₩49,408 | ₩49,716 | +0.62% | 6천 |
|---|
| 2026.07.31 | ₩49,274 | ₩49,448 | ₩49,234 | ₩49,411 | +0.28% | 1.9만 |
|---|
| 2026.07.30 | ₩49,067 | ₩49,234 | ₩48,968 | ₩49,180 | +0.23% | 7.2천 |
|---|
| 2026.07.29 | ₩48,712 | ₩48,926 | ₩48,508 | ₩48,508 | -0.42% | 9천 |
|---|
| 2026.07.28 | ₩48,779 | ₩49,000 | ₩48,779 | ₩48,926 | +0.30% | 1.2만 |
|---|
| 2026.07.27 | ₩49,167 | ₩49,194 | ₩48,879 | ₩49,047 | -0.24% | 1.7만 |
|---|
| 2026.07.24 | ₩48,953 | ₩49,247 | ₩48,940 | ₩48,993 | +0.08% | 7천 |
|---|
| 2026.07.23 | ₩49,087 | ₩49,281 | ₩49,087 | ₩49,146 | +0.12% | 6.4천 |
|---|
| 2026.07.22 | ₩49,395 | ₩49,582 | ₩49,234 | ₩49,535 | +0.28% | 3.9천 |
|---|
| 2026.07.21 | ₩49,495 | ₩49,622 | ₩49,495 | ₩49,595 | +0.20% | 3.5천 |
|---|
| 2026.07.20 | ₩49,495 | ₩49,504 | ₩49,271 | ₩49,271 | -0.45% | 2.6천 |
|---|
| 2026.07.17 | ₩49,067 | ₩49,314 | ₩49,067 | ₩49,261 | +0.40% | 5만 |
|---|
| 2026.07.16 | ₩49,504 | ₩49,677 | ₩49,481 | ₩49,502 | -0.01% | 3.2천 |
|---|
| 2026.07.15 | ₩49,983 | ₩49,983 | ₩49,619 | ₩49,774 | -0.42% | 6.7천 |
|---|
| 2026.07.14 | ₩49,749 | ₩49,804 | ₩49,689 | ₩49,789 | +0.08% | 5.7천 |
|---|
| 2026.07.13 | ₩49,595 | ₩49,722 | ₩49,568 | ₩49,595 | 0.00% | 2.6천 |
|---|
| 2026.07.10 | ₩49,582 | ₩49,836 | ₩49,582 | ₩49,836 | +0.51% | 2.1천 |
|---|
| 2026.07.09 | ₩49,741 | ₩49,796 | ₩49,635 | ₩49,749 | +0.02% | 4.4천 |
|---|
| 2026.07.08 | ₩49,274 | ₩49,448 | ₩49,154 | ₩49,448 | +0.35% | 4.4천 |
|---|
| 2026.07.07 | ₩49,488 | ₩49,502 | ₩49,373 | ₩49,408 | -0.16% | 2천 |
|---|
| 2026.07.06 | ₩49,488 | ₩49,756 | ₩49,488 | ₩49,709 | +0.45% | 7.6천 |
|---|
| 2026.07.02 | ₩49,722 | ₩49,769 | ₩49,235 | ₩49,392 | -0.66% | 5천 |
|---|
| 2026.07.01 | ₩49,702 | ₩49,783 | ₩49,622 | ₩49,645 | -0.12% | 5.6천 |
|---|
| 2026.06.30 | ₩49,515 | ₩49,816 | ₩49,515 | ₩49,816 | +0.61% | 1.1만 |
|---|
| 2026.06.29 | ₩49,274 | ₩49,662 | ₩49,274 | ₩49,609 | +0.68% | 4.3천 |
|---|
| 2026.06.26 | ₩48,993 | ₩49,328 | ₩48,986 | ₩49,261 | +0.55% | 1.1만 |
|---|
| 2026.06.25 | ₩49,294 | ₩49,448 | ₩49,234 | ₩49,334 | +0.08% | 8.2천 |
|---|
| 2026.06.24 | ₩49,140 | ₩49,314 | ₩48,993 | ₩49,147 | +0.01% | 1.5만 |
|---|
| 2026.06.23 | ₩49,261 | ₩49,348 | ₩49,114 | ₩49,187 | -0.15% | 1.3만 |
|---|
| 2026.06.22 | ₩49,809 | ₩49,809 | ₩49,635 | ₩49,716 | -0.19% | 7.6천 |
|---|
| 2026.06.18 | ₩49,849 | ₩49,849 | ₩49,649 | ₩49,776 | -0.15% | 3천 |
|---|
| 2026.06.17 | ₩49,702 | ₩49,742 | ₩49,428 | ₩49,428 | -0.55% | 1.2만 |
|---|
| 2026.06.16 | ₩49,883 | ₩49,904 | ₩49,649 | ₩49,649 | -0.47% | 2.7만 |
|---|
| 2026.06.15 | ₩49,930 | ₩50,037 | ₩49,916 | ₩49,956 | +0.05% | 8.3천 |
|---|
| 2026.06.12 | ₩49,314 | ₩49,502 | ₩49,287 | ₩49,448 | +0.27% | 6.3천 |
|---|
| 2026.06.11 | ₩48,940 | ₩49,368 | ₩48,859 | ₩49,368 | +0.87% | 8.3천 |
|---|
| 2026.06.10 | ₩49,194 | ₩49,194 | ₩48,712 | ₩48,813 | -0.78% | 8.8천 |
|---|
| 2026.06.09 | ₩49,261 | ₩49,261 | ₩48,779 | ₩49,158 | -0.21% | 5.3천 |
|---|
| 2026.06.08 | ₩49,448 | ₩49,528 | ₩49,395 | ₩49,408 | -0.08% | 2.3만 |
|---|
| 2026.06.05 | ₩49,649 | ₩49,649 | ₩49,120 | ₩49,159 | -0.99% | 1.1만 |
|---|
| 2026.06.04 | ₩49,823 | ₩49,956 | ₩49,823 | ₩49,906 | +0.17% | 8.6천 |
|---|
| 2026.06.03 | ₩49,950 | ₩49,970 | ₩49,849 | ₩49,916 | -0.07% | 3.3천 |
|---|
| 2026.06.02 | ₩50,010 | ₩50,010 | ₩49,930 | ₩49,963 | -0.09% | 1.4천 |
|---|
| 2026.06.01 | ₩49,896 | ₩50,050 | ₩49,876 | ₩50,010 | +0.23% | 1.4만 |
|---|
| 2026.05.29 | ₩49,836 | ₩49,970 | ₩49,836 | ₩49,963 | +0.26% | 6.6천 |
|---|
| 2026.05.28 | ₩49,729 | ₩49,916 | ₩49,729 | ₩49,883 | +0.31% | 1.3만 |
|---|
| 2026.05.27 | ₩49,783 | ₩49,836 | ₩49,649 | ₩49,756 | -0.05% | 7.9만 |
|---|
| 2026.05.26 | ₩49,635 | ₩49,803 | ₩49,635 | ₩49,762 | +0.26% | 7.7천 |
|---|
| 2026.05.22 | ₩49,568 | ₩49,649 | ₩49,562 | ₩49,568 | 0.00% | 1.6천 |
|---|
| 2026.05.21 | ₩49,435 | ₩49,555 | ₩49,354 | ₩49,542 | +0.22% | 2.4천 |
|---|
| 2026.05.20 | ₩49,261 | ₩49,448 | ₩49,261 | ₩49,441 | +0.37% | 3천 |
|---|
| 2026.05.19 | ₩49,100 | ₩49,314 | ₩49,100 | ₩49,194 | +0.19% | 4.9천 |
|---|
| 2026.05.18 | ₩49,234 | ₩49,354 | ₩49,167 | ₩49,308 | +0.15% | 3.3만 |
|---|
| 2026.05.15 | ₩49,227 | ₩49,395 | ₩49,227 | ₩49,301 | +0.15% | 1.4만 |
|---|
| 2026.05.14 | ₩49,287 | ₩49,502 | ₩49,287 | ₩49,468 | +0.37% | 5.9만 |
|---|
| 2026.05.13 | ₩49,294 | ₩49,395 | ₩49,221 | ₩49,348 | +0.11% | 2.6만 |
|---|
| 2026.05.12 | ₩49,314 | ₩49,314 | ₩49,048 | ₩49,194 | -0.24% | 2.7만 |
|---|
| 2026.05.11 | ₩49,301 | ₩49,435 | ₩49,287 | ₩49,361 | +0.12% | 9.7천 |
|---|
| 2026.05.08 | ₩49,285 | ₩49,391 | ₩49,247 | ₩49,378 | +0.19% | 4.8천 |
|---|
| 2026.05.07 | ₩49,127 | ₩49,180 | ₩48,953 | ₩49,100 | -0.05% | 2.1만 |
|---|
| 2026.05.06 | ₩48,846 | ₩49,020 | ₩48,846 | ₩49,020 | +0.36% | 1.1만 |
|---|
| 2026.05.05 | ₩48,746 | ₩48,819 | ₩48,685 | ₩48,685 | -0.12% | 2.1만 |
|---|
| 2026.05.04 | ₩48,565 | ₩48,659 | ₩48,499 | ₩48,552 | -0.03% | 2.1만 |
|---|
| 2026.05.01 | ₩48,538 | ₩48,699 | ₩48,505 | ₩48,612 | +0.15% | 1.8만 |
|---|
| 2026.04.30 | ₩48,351 | ₩48,498 | ₩48,110 | ₩48,498 | +0.30% | 2.2만 |
|---|
| 2026.04.29 | ₩48,097 | ₩48,256 | ₩48,058 | ₩48,197 | +0.21% | 3만 |
|---|
| 2026.04.28 | ₩48,017 | ₩48,180 | ₩47,976 | ₩48,083 | +0.14% | 1.5만 |
|---|
| 2026.04.27 | ₩48,297 | ₩48,338 | ₩48,190 | ₩48,338 | +0.08% | 1.4만 |
|---|
| 2026.04.24 | ₩48,164 | ₩48,284 | ₩48,098 | ₩48,284 | +0.25% | 2.9만 |
|---|
| 2026.04.23 | ₩48,030 | ₩48,057 | ₩47,816 | ₩47,976 | -0.11% | 1.7만 |
|---|
| 2026.04.22 | ₩48,017 | ₩48,083 | ₩47,883 | ₩48,083 | +0.14% | 1.4만 |
|---|
| 2026.04.21 | ₩47,843 | ₩47,861 | ₩47,669 | ₩47,669 | -0.36% | 10.9만 |
|---|
| 2026.04.20 | ₩47,950 | ₩47,950 | ₩47,669 | ₩47,829 | -0.25% | 2.6천 |
|---|
| 2026.04.17 | ₩47,816 | ₩47,936 | ₩47,802 | ₩47,816 | 0.00% | 4.9만 |
|---|
| 2026.04.16 | ₩47,428 | ₩47,582 | ₩47,388 | ₩47,582 | +0.32% | 1만 |
|---|
| 2026.04.15 | ₩47,267 | ₩47,481 | ₩47,227 | ₩47,448 | +0.38% | 1.3만 |
|---|
| 2026.04.14 | ₩46,960 | ₩47,241 | ₩46,960 | ₩47,227 | +0.57% | 1만 |
|---|
| 2026.04.13 | ₩46,545 | ₩46,812 | ₩46,424 | ₩46,812 | +0.57% | 1만 |
|---|
| 2026.04.10 | ₩46,572 | ₩46,625 | ₩46,465 | ₩46,518 | -0.11% | 3만 |
|---|
| 2026.04.09 | ₩46,244 | ₩46,545 | ₩46,150 | ₩46,451 | +0.45% | 2.2만 |
|---|
| 2026.04.08 | ₩46,251 | ₩46,331 | ₩46,063 | ₩46,237 | -0.03% | 7.5만 |
|---|
| 2026.04.07 | ₩45,127 | ₩45,448 | ₩44,981 | ₩45,408 | +0.62% | 9.1만 |
|---|
| 2026.04.06 | ₩45,408 | ₩45,475 | ₩45,301 | ₩45,475 | +0.15% | 5.7만 |
|---|
| 2026.04.02 | ₩44,792 | ₩45,341 | ₩44,685 | ₩45,327 | +1.19% | 3.2만 |
|---|
| 2026.04.01 | ₩45,006 | ₩45,381 | ₩45,006 | ₩45,234 | +0.51% | 27만 |
|---|
| 2026.03.31 | ₩44,217 | ₩44,980 | ₩44,217 | ₩44,980 | +1.72% | 2.4만 |
|---|
| 2026.03.30 | ₩44,337 | ₩44,337 | ₩43,749 | ₩43,923 | -0.94% | 4.1만 |
|---|
| 2026.03.27 | ₩44,485 | ₩44,485 | ₩44,030 | ₩44,043 | -0.99% | 6.9만 |
|---|
| 2026.03.26 | ₩45,026 | ₩45,179 | ₩44,592 | ₩44,605 | -0.94% | 4.4만 |
|---|
| 2026.03.25 | ₩45,421 | ₩45,475 | ₩45,207 | ₩45,341 | -0.18% | 13.4만 |
|---|
| 2026.03.24 | ₩45,180 | ₩45,313 | ₩45,020 | ₩45,140 | -0.09% | 16.7만 |
|---|
| 2026.03.23 | ₩45,421 | ₩45,675 | ₩45,247 | ₩45,381 | -0.09% | 11.9만 |
|---|
| 2026.03.20 | ₩45,020 | ₩45,073 | ₩44,966 | ₩45,033 | +0.03% | 6.3만 |
|---|
| 2026.03.19 | ₩44,846 | ₩45,020 | ₩44,846 | ₩45,016 | +0.38% | 1.3만 |
|---|
| 2026.03.18 | ₩44,959 | ₩44,993 | ₩44,913 | ₩44,993 | +0.07% | 1만 |
|---|
| 2026.03.17 | ₩44,977 | ₩44,993 | ₩44,939 | ₩44,974 | -0.01% | 1.6만 |
|---|
| 2026.03.16 | ₩44,953 | ₩44,953 | ₩44,899 | ₩44,933 | -0.04% | 1.1만 |
|---|
| 2026.03.13 | ₩44,779 | ₩44,886 | ₩44,739 | ₩44,799 | +0.04% | 2.2만 |
|---|
| 2026.03.12 | ₩44,926 | ₩44,926 | ₩44,725 | ₩44,779 | -0.33% | 9.3천 |
|---|
| 2026.03.11 | ₩44,739 | ₩44,872 | ₩44,739 | ₩44,826 | +0.19% | 5.8천 |
|---|
| 2026.03.10 | ₩44,739 | ₩44,899 | ₩44,739 | ₩44,765 | +0.06% | 2.3만 |
|---|
| 2026.03.09 | ₩44,351 | ₩44,739 | ₩44,351 | ₩44,685 | +0.75% | 1.2만 |
|---|
| 2026.03.06 | ₩44,618 | ₩44,645 | ₩44,485 | ₩44,514 | -0.23% | 5.7천 |
|---|
| 2026.03.05 | ₩44,685 | ₩44,712 | ₩44,538 | ₩44,658 | -0.06% | 9.8천 |
|---|
| 2026.03.04 | ₩44,578 | ₩44,806 | ₩44,578 | ₩44,739 | +0.36% | 3.5천 |
|---|
| 2026.03.03 | ₩44,498 | ₩44,578 | ₩44,324 | ₩44,566 | +0.15% | 7.9천 |
|---|
| 2026.03.02 | ₩44,565 | ₩44,658 | ₩44,565 | ₩44,637 | +0.16% | 6.5천 |
|---|
| 2026.02.27 | ₩44,578 | ₩44,642 | ₩44,565 | ₩44,642 | +0.14% | 2.2천 |
|---|
| 2026.02.26 | ₩44,645 | ₩44,685 | ₩44,525 | ₩44,658 | +0.03% | 7.6천 |
|---|
| 2026.02.25 | ₩44,632 | ₩44,725 | ₩44,612 | ₩44,725 | +0.21% | 2.5만 |
|---|
| 2026.02.24 | ₩44,431 | ₩44,571 | ₩44,431 | ₩44,567 | +0.31% | 7.9천 |
|---|
| 2026.02.23 | ₩44,518 | ₩44,518 | ₩44,377 | ₩44,377 | -0.32% | 3.2천 |
|---|
| 2026.02.20 | ₩44,491 | ₩44,538 | ₩44,431 | ₩44,525 | +0.08% | 7.9천 |
|---|
| 2026.02.19 | ₩44,324 | ₩44,444 | ₩44,324 | ₩44,440 | +0.26% | 7.1천 |
|---|
| 2026.02.18 | ₩44,391 | ₩44,546 | ₩44,391 | ₩44,482 | +0.20% | 5.9천 |
|---|
| 2026.02.17 | ₩44,376 | ₩44,391 | ₩44,162 | ₩44,371 | -0.01% | 1.6만 |
|---|
| 2026.02.13 | ₩44,204 | ₩44,404 | ₩44,204 | ₩44,297 | +0.21% | 6.6천 |
|---|
| 2026.02.12 | ₩44,471 | ₩44,471 | ₩44,254 | ₩44,254 | -0.49% | 4.2천 |
|---|
| 2026.02.11 | ₩44,551 | ₩44,551 | ₩44,377 | ₩44,458 | -0.21% | 1만 |
|---|
| 2026.02.10 | ₩44,444 | ₩44,506 | ₩44,418 | ₩44,418 | -0.06% | 1.1만 |
|---|
| 2026.02.09 | ₩44,377 | ₩44,485 | ₩44,364 | ₩44,444 | +0.15% | 1.8만 |
|---|
| 2026.02.06 | ₩44,190 | ₩44,418 | ₩44,190 | ₩44,371 | +0.41% | 1.6만 |
|---|
| 2026.02.05 | ₩44,137 | ₩44,166 | ₩43,992 | ₩44,059 | -0.18% | 7.4천 |
|---|
| 2026.02.04 | ₩44,444 | ₩44,444 | ₩44,110 | ₩44,177 | -0.60% | 1.6만 |
|---|
| 2026.02.03 | ₩44,498 | ₩44,505 | ₩44,284 | ₩44,431 | -0.15% | 6.3만 |
|---|
| 2026.02.02 | ₩44,444 | ₩44,525 | ₩44,444 | ₩44,471 | +0.06% | 2.8만 |
|---|
| 2026.01.30 | ₩44,519 | ₩44,519 | ₩44,364 | ₩44,418 | -0.23% | 6만 |
|---|
| 2026.01.29 | ₩44,391 | ₩44,471 | ₩44,297 | ₩44,471 | +0.18% | 2만 |
|---|
| 2026.01.28 | ₩44,565 | ₩44,565 | ₩44,458 | ₩44,471 | -0.21% | 1만 |
|---|
| 2026.01.27 | ₩44,511 | ₩44,511 | ₩44,471 | ₩44,491 | -0.05% | 3.6만 |
|---|
| 2026.01.26 | ₩44,364 | ₩44,498 | ₩44,364 | ₩44,471 | +0.24% | 2.4천 |
|---|
| 2026.01.23 | ₩44,471 | ₩44,471 | ₩44,376 | ₩44,410 | -0.14% | 1.3만 |
|---|
| 2026.01.22 | ₩44,351 | ₩44,444 | ₩44,351 | ₩44,404 | +0.12% | 7.2천 |
|---|
| 2026.01.21 | ₩44,217 | ₩44,351 | ₩44,163 | ₩44,351 | +0.30% | 3.4만 |
|---|
| 2026.01.20 | ₩44,163 | ₩44,244 | ₩44,083 | ₩44,110 | -0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩44,377 | ₩44,377 | ₩44,284 | ₩44,324 | -0.12% | 1만 |
|---|
| 2026.01.15 | ₩44,364 | ₩44,404 | ₩44,284 | ₩44,297 | -0.15% | 2.1만 |
|---|
| 2026.01.14 | ₩44,253 | ₩44,293 | ₩44,177 | ₩44,270 | +0.04% | 5.5천 |
|---|
| 2026.01.13 | ₩44,404 | ₩44,404 | ₩44,315 | ₩44,357 | -0.11% | 1만 |
|---|
| 2026.01.12 | ₩44,311 | ₩44,404 | ₩44,311 | ₩44,404 | +0.21% | 3.8만 |
|---|
| 2026.01.09 | ₩44,217 | ₩44,391 | ₩44,217 | ₩44,377 | +0.36% | 1.1만 |
|---|
| 2026.01.08 | ₩44,217 | ₩44,311 | ₩44,217 | ₩44,297 | +0.18% | 2.3만 |
|---|
| 2026.01.07 | ₩44,284 | ₩44,351 | ₩44,257 | ₩44,311 | +0.06% | 10만 |
|---|
| 2026.01.06 | ₩44,217 | ₩44,324 | ₩44,217 | ₩44,324 | +0.24% | 3.9천 |
|---|
| 2026.01.05 | ₩44,257 | ₩44,257 | ₩44,177 | ₩44,213 | -0.10% | 1.4만 |
|---|
| 2026.01.02 | ₩44,197 | ₩44,197 | ₩44,083 | ₩44,123 | -0.17% | 6.7천 |
|---|
| 2025.12.31 | ₩44,190 | ₩44,217 | ₩44,150 | ₩44,153 | -0.08% | 1천 |
|---|
| 2025.12.30 | ₩44,190 | ₩44,230 | ₩44,177 | ₩44,230 | +0.09% | 9.3천 |
|---|
| 2025.12.29 | ₩44,150 | ₩44,204 | ₩44,150 | ₩44,163 | +0.03% | 2.5천 |
|---|
| 2025.12.26 | ₩44,177 | ₩44,190 | ₩44,163 | ₩44,181 | +0.01% | 2.5천 |
|---|
| 2025.12.24 | ₩44,169 | ₩44,217 | ₩44,123 | ₩44,217 | +0.11% | 2만 |
|---|
| 2025.12.23 | ₩44,137 | ₩44,177 | ₩44,083 | ₩44,163 | +0.06% | 2.5만 |
|---|
| 2025.12.22 | ₩44,070 | ₩44,137 | ₩44,056 | ₩44,123 | +0.12% | 7.5만 |
|---|
| 2025.12.19 | ₩43,829 | ₩44,016 | ₩43,829 | ₩44,010 | +0.41% | 9.3천 |
|---|
| 2025.12.18 | ₩43,842 | ₩43,904 | ₩43,802 | ₩43,882 | +0.09% | 9.8천 |
|---|
| 2025.12.17 | ₩43,882 | ₩43,882 | ₩43,695 | ₩43,709 | -0.40% | 1.7만 |
|---|
| 2025.12.16 | ₩43,802 | ₩43,923 | ₩43,775 | ₩43,888 | +0.20% | 5.1천 |
|---|
| 2025.12.15 | ₩43,853 | ₩43,876 | ₩43,789 | ₩43,829 | -0.05% | 1.6만 |
|---|
| 2025.12.12 | ₩43,869 | ₩43,869 | ₩43,787 | ₩43,829 | -0.09% | 5.9천 |
|---|
| 2025.12.11 | ₩43,936 | ₩43,949 | ₩43,896 | ₩43,936 | 0.00% | 5천 |
|---|
| 2025.12.10 | ₩43,873 | ₩43,961 | ₩43,829 | ₩43,909 | +0.08% | 7.6천 |
|---|
| 2025.12.09 | ₩43,936 | ₩43,936 | ₩43,842 | ₩43,896 | -0.09% | 5.6천 |
|---|
| 2025.12.08 | ₩43,869 | ₩43,869 | ₩43,802 | ₩43,829 | -0.09% | 4천 |
|---|
| 2025.12.05 | ₩43,762 | ₩43,936 | ₩43,762 | ₩43,842 | +0.18% | 7천 |
|---|
| 2025.12.04 | ₩43,749 | ₩43,789 | ₩43,749 | ₩43,789 | +0.09% | 6.3천 |
|---|
| 2025.12.03 | ₩43,722 | ₩43,781 | ₩43,722 | ₩43,781 | +0.13% | 2.1천 |
|---|
| 2025.12.02 | ₩43,668 | ₩43,770 | ₩43,668 | ₩43,749 | +0.18% | 1.1만 |
|---|
| 2025.12.01 | ₩43,576 | ₩43,722 | ₩43,576 | ₩43,667 | +0.21% | 9천 |
|---|
| 2025.11.28 | ₩43,602 | ₩43,682 | ₩43,602 | ₩43,662 | +0.14% | 6.8천 |
|---|
| 2025.11.26 | ₩43,521 | ₩43,615 | ₩43,521 | ₩43,599 | +0.18% | 2.2만 |
|---|
| 2025.11.25 | ₩43,280 | ₩43,468 | ₩43,267 | ₩43,468 | +0.43% | 7.2천 |
|---|
| 2025.11.24 | ₩43,160 | ₩43,387 | ₩43,160 | ₩43,387 | +0.53% | 1.1만 |
|---|
| 2025.11.21 | ₩42,900 | ₩43,082 | ₩42,692 | ₩42,943 | +0.10% | 1.3만 |
|---|
| 2025.11.20 | ₩43,361 | ₩43,468 | ₩42,799 | ₩42,826 | -1.23% | 22.9만 |
|---|
| 2025.11.19 | ₩43,026 | ₩43,187 | ₩42,986 | ₩43,080 | +0.12% | 2.5만 |
|---|
| 2025.11.18 | ₩42,919 | ₩43,093 | ₩42,906 | ₩43,034 | +0.27% | 1.3만 |
|---|
| 2025.11.17 | ₩43,187 | ₩43,299 | ₩43,066 | ₩43,120 | -0.15% | 9.1천 |
|---|
| 2025.11.14 | ₩43,080 | ₩43,280 | ₩43,080 | ₩43,260 | +0.42% | 4.9천 |
|---|
| 2025.11.13 | ₩43,401 | ₩43,401 | ₩43,148 | ₩43,212 | -0.43% | 9.6천 |
|---|
| 2025.11.12 | ₩43,441 | ₩43,548 | ₩43,414 | ₩43,548 | +0.25% | 7.4만 |
|---|
| 2025.11.11 | ₩43,535 | ₩43,535 | ₩43,387 | ₩43,468 | -0.15% | 6.1천 |
|---|
| 2025.11.10 | ₩43,454 | ₩43,468 | ₩43,401 | ₩43,461 | +0.02% | 5.9천 |
|---|
| 2025.11.07 | ₩43,307 | ₩43,307 | ₩43,040 | ₩43,187 | -0.28% | 7천 |
|---|
| 2025.11.06 | ₩43,374 | ₩43,374 | ₩43,234 | ₩43,234 | -0.32% | 3.6천 |
|---|
| 2025.11.05 | ₩43,240 | ₩43,469 | ₩43,240 | ₩43,462 | +0.51% | 9.3천 |
|---|
| 2025.11.04 | ₩43,448 | ₩43,448 | ₩43,321 | ₩43,327 | -0.28% | 1.2만 |
|---|
| 2025.11.03 | ₩43,535 | ₩43,581 | ₩43,494 | ₩43,515 | -0.05% | 4.9천 |
|---|
| 2025.10.31 | ₩43,575 | ₩43,575 | ₩43,428 | ₩43,441 | -0.31% | 6.3천 |
|---|
| 2025.10.30 | ₩43,508 | ₩43,567 | ₩43,441 | ₩43,441 | -0.15% | 4.4천 |
|---|
| 2025.10.29 | ₩43,561 | ₩43,581 | ₩43,481 | ₩43,549 | -0.03% | 2.3만 |
|---|
| 2025.10.28 | ₩43,535 | ₩43,561 | ₩43,508 | ₩43,535 | 0.00% | 1.1만 |
|---|
| 2025.10.27 | ₩43,494 | ₩43,543 | ₩43,494 | ₩43,521 | +0.06% | 9.5천 |
|---|
| 2025.10.24 | ₩43,347 | ₩43,424 | ₩43,347 | ₩43,387 | +0.09% | 1.1만 |
|---|
| 2025.10.23 | ₩43,187 | ₩43,307 | ₩43,187 | ₩43,280 | +0.22% | 1.2만 |
|---|
| 2025.10.22 | ₩43,280 | ₩43,280 | ₩43,080 | ₩43,168 | -0.26% | 1.1만 |
|---|
| 2025.10.21 | ₩43,254 | ₩43,334 | ₩43,214 | ₩43,303 | +0.11% | 1.3만 |
|---|
| 2025.10.20 | ₩43,133 | ₩43,307 | ₩43,133 | ₩43,267 | +0.31% | 6.1천 |
|---|
| 2025.10.17 | ₩42,933 | ₩43,053 | ₩42,692 | ₩43,053 | +0.28% | 28.7만 |
|---|
| 2025.10.16 | ₩43,066 | ₩43,106 | ₩42,831 | ₩42,892 | -0.40% | 7.5천 |
|---|
| 2025.10.15 | ₩43,093 | ₩43,093 | ₩42,946 | ₩43,006 | -0.20% | 2.6천 |
|---|
| 2025.10.14 | ₩42,906 | ₩43,080 | ₩42,879 | ₩42,986 | +0.19% | 7.3천 |
|---|
| 2025.10.13 | ₩42,919 | ₩43,066 | ₩42,919 | ₩43,060 | +0.33% | 1.1만 |
|---|
| 2025.10.10 | ₩43,240 | ₩43,240 | ₩42,753 | ₩42,753 | -1.13% | 7.9천 |
|---|