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 | ₩51,775 | ₩51,844 | ₩51,750 | ₩51,763 | -0.02% | 1.9만 |
| 2026.10.08 | ₩51,790 | ₩51,823 | ₩51,629 | ₩51,643 | -0.28% | 7.6천 |
| 2026.10.07 | ₩51,683 | ₩51,857 | ₩51,683 | ₩51,817 | +0.26% | 1.2만 |
| 2026.10.06 | ₩51,844 | ₩51,896 | ₩51,803 | ₩51,830 | -0.03% | 4.9천 |
| 2026.10.05 | ₩51,716 | ₩51,756 | ₩51,716 | ₩51,756 | +0.08% | 2.8천 |
| 2026.10.02 | ₩51,723 | ₩51,723 | ₩51,576 | ₩51,636 | -0.17% | 1.2만 |
| 2026.10.01 | ₩51,375 | ₩51,576 | ₩51,321 | ₩51,509 | +0.26% | 1.6만 |
| 2026.09.30 | ₩51,561 | ₩51,561 | ₩51,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,469 |
| -0.18% |
| 2.8천 |
| 2026.09.29 | ₩51,415 | ₩51,415 | ₩51,361 | ₩51,408 | -0.01% | 2.5천 |
|---|
| 2026.09.28 | ₩51,375 | ₩51,448 | ₩51,308 | ₩51,395 | +0.04% | 5.6천 |
|---|
| 2026.09.25 | ₩51,495 | ₩51,522 | ₩51,402 | ₩51,522 | +0.05% | 1.6만 |
|---|
| 2026.09.24 | ₩51,361 | ₩51,455 | ₩51,361 | ₩51,455 | +0.18% | 1천 |
|---|
| 2026.09.23 | ₩51,381 | ₩51,469 | ₩51,348 | ₩51,455 | +0.14% | 1.3만 |
|---|
| 2026.09.22 | ₩51,455 | ₩51,549 | ₩51,455 | ₩51,502 | +0.09% | 5.7천 |
|---|
| 2026.09.21 | ₩51,274 | ₩51,442 | ₩51,274 | ₩51,422 | +0.29% | 4.7천 |
|---|
| 2026.09.18 | ₩50,879 | ₩51,053 | ₩50,879 | ₩51,053 | +0.34% | 2.1천 |
|---|
| 2026.09.17 | ₩50,906 | ₩50,946 | ₩50,866 | ₩50,946 | +0.08% | 5.2천 |
|---|
| 2026.09.16 | ₩50,772 | ₩50,785 | ₩50,451 | ₩50,591 | -0.36% | 3.6천 |
|---|
| 2026.09.15 | ₩50,692 | ₩50,692 | ₩50,598 | ₩50,598 | -0.18% | 900 |
|---|
| 2026.09.14 | ₩50,638 | ₩50,799 | ₩50,518 | ₩50,688 | +0.10% | 5.2천 |
|---|
| 2026.09.11 | ₩50,879 | ₩50,879 | ₩50,799 | ₩50,799 | -0.16% | 2.1천 |
|---|
| 2026.09.10 | ₩50,518 | ₩50,638 | ₩50,518 | ₩50,571 | +0.11% | 3.8천 |
|---|
| 2026.09.09 | ₩50,692 | ₩50,802 | ₩50,665 | ₩50,765 | +0.15% | 2.7천 |
|---|
| 2026.09.08 | ₩50,812 | ₩50,879 | ₩50,806 | ₩50,806 | -0.01% | 4.8천 |
|---|
| 2026.09.04 | ₩50,953 | ₩50,953 | ₩50,862 | ₩50,866 | -0.17% | 4.7천 |
|---|
| 2026.09.03 | ₩50,752 | ₩50,893 | ₩50,692 | ₩50,852 | +0.20% | 8.8천 |
|---|
| 2026.09.02 | ₩50,558 | ₩50,668 | ₩50,558 | ₩50,611 | +0.11% | 3.4천 |
|---|
| 2026.09.01 | ₩50,571 | ₩50,650 | ₩50,518 | ₩50,544 | -0.05% | 3.8천 |
|---|
| 2026.08.31 | ₩50,611 | ₩50,732 | ₩50,611 | ₩50,732 | +0.24% | 3.6천 |
|---|
| 2026.08.28 | ₩50,653 | ₩50,705 | ₩50,611 | ₩50,684 | +0.06% | 1.7천 |
|---|
| 2026.08.27 | ₩50,656 | ₩50,735 | ₩50,585 | ₩50,735 | +0.16% | 2.4만 |
|---|
| 2026.08.26 | ₩50,445 | ₩50,491 | ₩50,384 | ₩50,464 | +0.04% | 1.4만 |
|---|
| 2026.08.25 | ₩50,410 | ₩50,464 | ₩50,370 | ₩50,424 | +0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩50,236 | ₩50,431 | ₩50,236 | ₩50,277 | +0.08% | 3.4천 |
|---|
| 2026.08.21 | ₩50,344 | ₩50,461 | ₩50,344 | ₩50,397 | +0.11% | 7.9천 |
|---|
| 2026.08.20 | ₩50,397 | ₩50,451 | ₩50,325 | ₩50,350 | -0.09% | 2.5천 |
|---|
| 2026.08.19 | ₩50,431 | ₩50,504 | ₩50,344 | ₩50,437 | +0.01% | 4.1천 |
|---|
| 2026.08.18 | ₩50,424 | ₩50,464 | ₩50,357 | ₩50,424 | 0.00% | 8.3천 |
|---|
| 2026.08.17 | ₩50,665 | ₩50,752 | ₩50,611 | ₩50,678 | +0.03% | 7.5천 |
|---|
| 2026.08.14 | ₩50,812 | ₩50,812 | ₩50,585 | ₩50,665 | -0.29% | 7.2천 |
|---|
| 2026.08.13 | ₩50,598 | ₩50,705 | ₩50,597 | ₩50,645 | +0.09% | 9.6천 |
|---|
| 2026.08.12 | ₩50,491 | ₩50,611 | ₩50,437 | ₩50,437 | -0.11% | 1만 |
|---|
| 2026.08.11 | ₩50,330 | ₩50,374 | ₩50,277 | ₩50,303 | -0.05% | 1.2만 |
|---|
| 2026.08.10 | ₩50,303 | ₩50,433 | ₩50,303 | ₩50,344 | +0.08% | 4.7천 |
|---|
| 2026.08.07 | ₩50,238 | ₩50,451 | ₩50,238 | ₩50,451 | +0.42% | 8.2천 |
|---|
| 2026.08.06 | ₩50,102 | ₩50,183 | ₩50,102 | ₩50,149 | +0.09% | 2.4천 |
|---|
| 2026.08.05 | ₩50,263 | ₩50,263 | ₩50,143 | ₩50,202 | -0.12% | 3.5천 |
|---|
| 2026.08.04 | ₩50,062 | ₩50,277 | ₩50,062 | ₩50,156 | +0.19% | 8.9천 |
|---|
| 2026.08.03 | ₩49,460 | ₩49,835 | ₩49,460 | ₩49,768 | +0.62% | 6천 |
|---|
| 2026.07.31 | ₩49,326 | ₩49,500 | ₩49,286 | ₩49,462 | +0.28% | 1.9만 |
|---|
| 2026.07.30 | ₩49,118 | ₩49,286 | ₩49,019 | ₩49,232 | +0.23% | 7.2천 |
|---|
| 2026.07.29 | ₩48,763 | ₩48,977 | ₩48,558 | ₩48,558 | -0.42% | 9천 |
|---|
| 2026.07.28 | ₩48,830 | ₩49,051 | ₩48,830 | ₩48,977 | +0.30% | 1.2만 |
|---|
| 2026.07.27 | ₩49,219 | ₩49,245 | ₩48,931 | ₩49,098 | -0.24% | 1.7만 |
|---|
| 2026.07.24 | ₩49,004 | ₩49,299 | ₩48,991 | ₩49,044 | +0.08% | 7천 |
|---|
| 2026.07.23 | ₩49,138 | ₩49,332 | ₩49,138 | ₩49,197 | +0.12% | 6.4천 |
|---|
| 2026.07.22 | ₩49,446 | ₩49,634 | ₩49,286 | ₩49,587 | +0.28% | 3.9천 |
|---|
| 2026.07.21 | ₩49,547 | ₩49,674 | ₩49,547 | ₩49,647 | +0.20% | 3.5천 |
|---|
| 2026.07.20 | ₩49,547 | ₩49,556 | ₩49,323 | ₩49,323 | -0.45% | 2.6천 |
|---|
| 2026.07.17 | ₩49,118 | ₩49,366 | ₩49,118 | ₩49,312 | +0.40% | 5만 |
|---|
| 2026.07.16 | ₩49,556 | ₩49,729 | ₩49,533 | ₩49,553 | -0.01% | 3.2천 |
|---|
| 2026.07.15 | ₩50,036 | ₩50,036 | ₩49,671 | ₩49,827 | -0.42% | 6.7천 |
|---|
| 2026.07.14 | ₩49,801 | ₩49,856 | ₩49,741 | ₩49,841 | +0.08% | 5.7천 |
|---|
| 2026.07.13 | ₩49,647 | ₩49,774 | ₩49,620 | ₩49,647 | 0.00% | 2.6천 |
|---|
| 2026.07.10 | ₩49,634 | ₩49,888 | ₩49,634 | ₩49,888 | +0.51% | 2.1천 |
|---|
| 2026.07.09 | ₩49,793 | ₩49,848 | ₩49,687 | ₩49,801 | +0.02% | 4.4천 |
|---|
| 2026.07.08 | ₩49,326 | ₩49,500 | ₩49,205 | ₩49,500 | +0.35% | 4.4천 |
|---|
| 2026.07.07 | ₩49,540 | ₩49,553 | ₩49,425 | ₩49,460 | -0.16% | 2천 |
|---|
| 2026.07.06 | ₩49,540 | ₩49,808 | ₩49,540 | ₩49,761 | +0.45% | 7.6천 |
|---|
| 2026.07.02 | ₩49,774 | ₩49,821 | ₩49,287 | ₩49,444 | -0.66% | 5천 |
|---|
| 2026.07.01 | ₩49,754 | ₩49,835 | ₩49,674 | ₩49,697 | -0.12% | 5.6천 |
|---|
| 2026.06.30 | ₩49,567 | ₩49,868 | ₩49,567 | ₩49,868 | +0.61% | 1.1만 |
|---|
| 2026.06.29 | ₩49,326 | ₩49,714 | ₩49,326 | ₩49,661 | +0.68% | 4.3천 |
|---|
| 2026.06.26 | ₩49,044 | ₩49,379 | ₩49,038 | ₩49,312 | +0.55% | 1.1만 |
|---|
| 2026.06.25 | ₩49,346 | ₩49,500 | ₩49,286 | ₩49,386 | +0.08% | 8.2천 |
|---|
| 2026.06.24 | ₩49,192 | ₩49,366 | ₩49,044 | ₩49,198 | +0.01% | 1.5만 |
|---|
| 2026.06.23 | ₩49,312 | ₩49,399 | ₩49,165 | ₩49,239 | -0.15% | 1.3만 |
|---|
| 2026.06.22 | ₩49,861 | ₩49,861 | ₩49,687 | ₩49,768 | -0.19% | 7.6천 |
|---|
| 2026.06.18 | ₩49,902 | ₩49,902 | ₩49,701 | ₩49,828 | -0.15% | 3천 |
|---|
| 2026.06.17 | ₩49,754 | ₩49,794 | ₩49,480 | ₩49,480 | -0.55% | 1.2만 |
|---|
| 2026.06.16 | ₩49,935 | ₩49,956 | ₩49,701 | ₩49,701 | -0.47% | 2.7만 |
|---|
| 2026.06.15 | ₩49,982 | ₩50,089 | ₩49,969 | ₩50,009 | +0.05% | 8.3천 |
|---|
| 2026.06.12 | ₩49,366 | ₩49,553 | ₩49,339 | ₩49,500 | +0.27% | 6.3천 |
|---|
| 2026.06.11 | ₩48,991 | ₩49,419 | ₩48,911 | ₩49,419 | +0.87% | 8.3천 |
|---|
| 2026.06.10 | ₩49,245 | ₩49,245 | ₩48,763 | ₩48,864 | -0.78% | 8.8천 |
|---|
| 2026.06.09 | ₩49,312 | ₩49,312 | ₩48,830 | ₩49,209 | -0.21% | 5.3천 |
|---|
| 2026.06.08 | ₩49,500 | ₩49,580 | ₩49,446 | ₩49,460 | -0.08% | 2.3만 |
|---|
| 2026.06.05 | ₩49,701 | ₩49,701 | ₩49,172 | ₩49,211 | -0.99% | 1.1만 |
|---|
| 2026.06.04 | ₩49,875 | ₩50,009 | ₩49,875 | ₩49,958 | +0.17% | 8.6천 |
|---|
| 2026.06.03 | ₩50,002 | ₩50,022 | ₩49,902 | ₩49,969 | -0.07% | 3.3천 |
|---|
| 2026.06.02 | ₩50,062 | ₩50,062 | ₩49,982 | ₩50,015 | -0.09% | 1.4천 |
|---|
| 2026.06.01 | ₩49,948 | ₩50,102 | ₩49,928 | ₩50,062 | +0.23% | 1.4만 |
|---|
| 2026.05.29 | ₩49,888 | ₩50,022 | ₩49,888 | ₩50,015 | +0.26% | 6.6천 |
|---|
| 2026.05.28 | ₩49,781 | ₩49,969 | ₩49,781 | ₩49,935 | +0.31% | 1.3만 |
|---|
| 2026.05.27 | ₩49,835 | ₩49,888 | ₩49,701 | ₩49,808 | -0.05% | 7.9만 |
|---|
| 2026.05.26 | ₩49,687 | ₩49,855 | ₩49,687 | ₩49,815 | +0.26% | 7.7천 |
|---|
| 2026.05.22 | ₩49,620 | ₩49,701 | ₩49,614 | ₩49,620 | 0.00% | 1.6천 |
|---|
| 2026.05.21 | ₩49,486 | ₩49,607 | ₩49,406 | ₩49,594 | +0.22% | 2.4천 |
|---|
| 2026.05.20 | ₩49,312 | ₩49,500 | ₩49,312 | ₩49,493 | +0.37% | 3천 |
|---|
| 2026.05.19 | ₩49,152 | ₩49,366 | ₩49,152 | ₩49,245 | +0.19% | 4.9천 |
|---|
| 2026.05.18 | ₩49,286 | ₩49,406 | ₩49,219 | ₩49,359 | +0.15% | 3.3만 |
|---|
| 2026.05.15 | ₩49,279 | ₩49,446 | ₩49,279 | ₩49,352 | +0.15% | 1.4만 |
|---|
| 2026.05.14 | ₩49,339 | ₩49,553 | ₩49,339 | ₩49,520 | +0.37% | 5.9만 |
|---|
| 2026.05.13 | ₩49,346 | ₩49,446 | ₩49,272 | ₩49,399 | +0.11% | 2.6만 |
|---|
| 2026.05.12 | ₩49,366 | ₩49,366 | ₩49,099 | ₩49,245 | -0.24% | 2.7만 |
|---|
| 2026.05.11 | ₩49,352 | ₩49,486 | ₩49,339 | ₩49,413 | +0.12% | 9.7천 |
|---|
| 2026.05.08 | ₩49,336 | ₩49,442 | ₩49,299 | ₩49,430 | +0.19% | 4.8천 |
|---|
| 2026.05.07 | ₩49,178 | ₩49,232 | ₩49,004 | ₩49,152 | -0.05% | 2.1만 |
|---|
| 2026.05.06 | ₩48,897 | ₩49,071 | ₩48,897 | ₩49,071 | +0.36% | 1.1만 |
|---|
| 2026.05.05 | ₩48,797 | ₩48,870 | ₩48,736 | ₩48,736 | -0.12% | 2.1만 |
|---|
| 2026.05.04 | ₩48,616 | ₩48,710 | ₩48,550 | ₩48,602 | -0.03% | 2.1만 |
|---|
| 2026.05.01 | ₩48,589 | ₩48,750 | ₩48,556 | ₩48,663 | +0.15% | 1.8만 |
|---|
| 2026.04.30 | ₩48,402 | ₩48,549 | ₩48,161 | ₩48,549 | +0.30% | 2.2만 |
|---|
| 2026.04.29 | ₩48,147 | ₩48,306 | ₩48,108 | ₩48,248 | +0.21% | 3만 |
|---|
| 2026.04.28 | ₩48,067 | ₩48,230 | ₩48,027 | ₩48,134 | +0.14% | 1.5만 |
|---|
| 2026.04.27 | ₩48,348 | ₩48,388 | ₩48,241 | ₩48,388 | +0.08% | 1.4만 |
|---|
| 2026.04.24 | ₩48,214 | ₩48,335 | ₩48,148 | ₩48,335 | +0.25% | 2.9만 |
|---|
| 2026.04.23 | ₩48,080 | ₩48,107 | ₩47,866 | ₩48,027 | -0.11% | 1.7만 |
|---|
| 2026.04.22 | ₩48,067 | ₩48,134 | ₩47,933 | ₩48,134 | +0.14% | 1.4만 |
|---|
| 2026.04.21 | ₩47,893 | ₩47,911 | ₩47,719 | ₩47,719 | -0.36% | 10.9만 |
|---|
| 2026.04.20 | ₩48,000 | ₩48,000 | ₩47,719 | ₩47,879 | -0.25% | 2.6천 |
|---|
| 2026.04.17 | ₩47,866 | ₩47,986 | ₩47,852 | ₩47,866 | 0.00% | 4.9만 |
|---|
| 2026.04.16 | ₩47,477 | ₩47,631 | ₩47,437 | ₩47,631 | +0.32% | 1만 |
|---|
| 2026.04.15 | ₩47,317 | ₩47,531 | ₩47,277 | ₩47,498 | +0.38% | 1.3만 |
|---|
| 2026.04.14 | ₩47,009 | ₩47,290 | ₩47,009 | ₩47,277 | +0.57% | 1만 |
|---|
| 2026.04.13 | ₩46,594 | ₩46,861 | ₩46,473 | ₩46,861 | +0.57% | 1만 |
|---|
| 2026.04.10 | ₩46,620 | ₩46,674 | ₩46,513 | ₩46,567 | -0.11% | 3만 |
|---|
| 2026.04.09 | ₩46,292 | ₩46,594 | ₩46,198 | ₩46,500 | +0.45% | 2.2만 |
|---|
| 2026.04.08 | ₩46,299 | ₩46,379 | ₩46,111 | ₩46,286 | -0.03% | 7.5만 |
|---|
| 2026.04.07 | ₩45,174 | ₩45,495 | ₩45,028 | ₩45,455 | +0.62% | 9.1만 |
|---|
| 2026.04.06 | ₩45,455 | ₩45,522 | ₩45,348 | ₩45,522 | +0.15% | 5.7만 |
|---|
| 2026.04.02 | ₩44,839 | ₩45,388 | ₩44,732 | ₩45,375 | +1.19% | 3.2만 |
|---|
| 2026.04.01 | ₩45,053 | ₩45,428 | ₩45,053 | ₩45,281 | +0.51% | 27만 |
|---|
| 2026.03.31 | ₩44,263 | ₩45,027 | ₩44,263 | ₩45,027 | +1.72% | 2.4만 |
|---|
| 2026.03.30 | ₩44,384 | ₩44,384 | ₩43,794 | ₩43,969 | -0.94% | 4.1만 |
|---|
| 2026.03.27 | ₩44,531 | ₩44,531 | ₩44,076 | ₩44,089 | -0.99% | 6.9만 |
|---|
| 2026.03.26 | ₩45,073 | ₩45,226 | ₩44,638 | ₩44,652 | -0.94% | 4.4만 |
|---|
| 2026.03.25 | ₩45,469 | ₩45,522 | ₩45,254 | ₩45,388 | -0.18% | 13.4만 |
|---|
| 2026.03.24 | ₩45,227 | ₩45,360 | ₩45,067 | ₩45,187 | -0.09% | 16.7만 |
|---|
| 2026.03.23 | ₩45,469 | ₩45,723 | ₩45,294 | ₩45,428 | -0.09% | 11.9만 |
|---|
| 2026.03.20 | ₩45,067 | ₩45,120 | ₩45,013 | ₩45,080 | +0.03% | 6.3만 |
|---|
| 2026.03.19 | ₩44,893 | ₩45,067 | ₩44,893 | ₩45,063 | +0.38% | 1.3만 |
|---|
| 2026.03.18 | ₩45,007 | ₩45,040 | ₩44,960 | ₩45,040 | +0.07% | 1만 |
|---|
| 2026.03.17 | ₩45,024 | ₩45,040 | ₩44,986 | ₩45,021 | -0.01% | 1.6만 |
|---|
| 2026.03.16 | ₩45,000 | ₩45,000 | ₩44,946 | ₩44,980 | -0.04% | 1.1만 |
|---|
| 2026.03.13 | ₩44,826 | ₩44,933 | ₩44,786 | ₩44,846 | +0.04% | 2.2만 |
|---|
| 2026.03.12 | ₩44,973 | ₩44,973 | ₩44,772 | ₩44,826 | -0.33% | 9.3천 |
|---|
| 2026.03.11 | ₩44,786 | ₩44,919 | ₩44,786 | ₩44,873 | +0.19% | 5.8천 |
|---|
| 2026.03.10 | ₩44,786 | ₩44,946 | ₩44,786 | ₩44,812 | +0.06% | 2.3만 |
|---|
| 2026.03.09 | ₩44,397 | ₩44,786 | ₩44,397 | ₩44,732 | +0.75% | 1.2만 |
|---|
| 2026.03.06 | ₩44,665 | ₩44,692 | ₩44,531 | ₩44,561 | -0.23% | 5.7천 |
|---|
| 2026.03.05 | ₩44,732 | ₩44,759 | ₩44,585 | ₩44,705 | -0.06% | 9.8천 |
|---|
| 2026.03.04 | ₩44,625 | ₩44,852 | ₩44,625 | ₩44,786 | +0.36% | 3.5천 |
|---|
| 2026.03.03 | ₩44,544 | ₩44,625 | ₩44,370 | ₩44,613 | +0.15% | 7.9천 |
|---|
| 2026.03.02 | ₩44,611 | ₩44,705 | ₩44,611 | ₩44,684 | +0.16% | 6.5천 |
|---|
| 2026.02.27 | ₩44,625 | ₩44,689 | ₩44,611 | ₩44,689 | +0.14% | 2.2천 |
|---|
| 2026.02.26 | ₩44,692 | ₩44,732 | ₩44,571 | ₩44,705 | +0.03% | 7.6천 |
|---|
| 2026.02.25 | ₩44,678 | ₩44,772 | ₩44,658 | ₩44,772 | +0.21% | 2.5만 |
|---|
| 2026.02.24 | ₩44,477 | ₩44,618 | ₩44,477 | ₩44,614 | +0.31% | 7.9천 |
|---|
| 2026.02.23 | ₩44,565 | ₩44,565 | ₩44,424 | ₩44,424 | -0.32% | 3.2천 |
|---|
| 2026.02.20 | ₩44,538 | ₩44,585 | ₩44,477 | ₩44,571 | +0.08% | 7.9천 |
|---|
| 2026.02.19 | ₩44,370 | ₩44,491 | ₩44,370 | ₩44,487 | +0.26% | 7.1천 |
|---|
| 2026.02.18 | ₩44,437 | ₩44,593 | ₩44,437 | ₩44,528 | +0.20% | 5.9천 |
|---|
| 2026.02.17 | ₩44,423 | ₩44,437 | ₩44,208 | ₩44,417 | -0.01% | 1.6만 |
|---|
| 2026.02.13 | ₩44,250 | ₩44,451 | ₩44,250 | ₩44,344 | +0.21% | 6.6천 |
|---|
| 2026.02.12 | ₩44,518 | ₩44,518 | ₩44,301 | ₩44,301 | -0.49% | 4.2천 |
|---|
| 2026.02.11 | ₩44,598 | ₩44,598 | ₩44,424 | ₩44,504 | -0.21% | 1만 |
|---|
| 2026.02.10 | ₩44,491 | ₩44,552 | ₩44,464 | ₩44,464 | -0.06% | 1.1만 |
|---|
| 2026.02.09 | ₩44,424 | ₩44,531 | ₩44,411 | ₩44,491 | +0.15% | 1.8만 |
|---|
| 2026.02.06 | ₩44,236 | ₩44,464 | ₩44,236 | ₩44,417 | +0.41% | 1.6만 |
|---|
| 2026.02.05 | ₩44,183 | ₩44,212 | ₩44,038 | ₩44,105 | -0.18% | 7.4천 |
|---|
| 2026.02.04 | ₩44,491 | ₩44,491 | ₩44,156 | ₩44,223 | -0.60% | 1.6만 |
|---|
| 2026.02.03 | ₩44,544 | ₩44,551 | ₩44,330 | ₩44,477 | -0.15% | 6.3만 |
|---|
| 2026.02.02 | ₩44,491 | ₩44,571 | ₩44,491 | ₩44,518 | +0.06% | 2.8만 |
|---|
| 2026.01.30 | ₩44,566 | ₩44,566 | ₩44,411 | ₩44,464 | -0.23% | 6만 |
|---|
| 2026.01.29 | ₩44,437 | ₩44,518 | ₩44,344 | ₩44,518 | +0.18% | 2만 |
|---|
| 2026.01.28 | ₩44,611 | ₩44,611 | ₩44,504 | ₩44,518 | -0.21% | 1만 |
|---|
| 2026.01.27 | ₩44,558 | ₩44,558 | ₩44,518 | ₩44,538 | -0.05% | 3.6만 |
|---|
| 2026.01.26 | ₩44,411 | ₩44,544 | ₩44,411 | ₩44,518 | +0.24% | 2.4천 |
|---|
| 2026.01.23 | ₩44,518 | ₩44,518 | ₩44,423 | ₩44,456 | -0.14% | 1.3만 |
|---|
| 2026.01.22 | ₩44,397 | ₩44,491 | ₩44,397 | ₩44,451 | +0.12% | 7.2천 |
|---|
| 2026.01.21 | ₩44,263 | ₩44,397 | ₩44,210 | ₩44,397 | +0.30% | 3.4만 |
|---|
| 2026.01.20 | ₩44,210 | ₩44,290 | ₩44,129 | ₩44,156 | -0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩44,424 | ₩44,424 | ₩44,330 | ₩44,370 | -0.12% | 1만 |
|---|
| 2026.01.15 | ₩44,411 | ₩44,451 | ₩44,330 | ₩44,344 | -0.15% | 2.1만 |
|---|
| 2026.01.14 | ₩44,299 | ₩44,340 | ₩44,223 | ₩44,317 | +0.04% | 5.5천 |
|---|
| 2026.01.13 | ₩44,451 | ₩44,451 | ₩44,361 | ₩44,404 | -0.11% | 1만 |
|---|
| 2026.01.12 | ₩44,357 | ₩44,451 | ₩44,357 | ₩44,451 | +0.21% | 3.8만 |
|---|
| 2026.01.09 | ₩44,263 | ₩44,437 | ₩44,263 | ₩44,424 | +0.36% | 1.1만 |
|---|
| 2026.01.08 | ₩44,263 | ₩44,357 | ₩44,263 | ₩44,344 | +0.18% | 2.3만 |
|---|
| 2026.01.07 | ₩44,330 | ₩44,397 | ₩44,303 | ₩44,357 | +0.06% | 10만 |
|---|
| 2026.01.06 | ₩44,263 | ₩44,370 | ₩44,263 | ₩44,370 | +0.24% | 3.9천 |
|---|
| 2026.01.05 | ₩44,303 | ₩44,303 | ₩44,223 | ₩44,259 | -0.10% | 1.4만 |
|---|
| 2026.01.02 | ₩44,243 | ₩44,243 | ₩44,129 | ₩44,169 | -0.17% | 6.7천 |
|---|
| 2025.12.31 | ₩44,236 | ₩44,263 | ₩44,196 | ₩44,199 | -0.08% | 1천 |
|---|
| 2025.12.30 | ₩44,236 | ₩44,277 | ₩44,223 | ₩44,277 | +0.09% | 9.3천 |
|---|
| 2025.12.29 | ₩44,196 | ₩44,250 | ₩44,196 | ₩44,210 | +0.03% | 2.5천 |
|---|
| 2025.12.26 | ₩44,223 | ₩44,236 | ₩44,210 | ₩44,227 | +0.01% | 2.5천 |
|---|
| 2025.12.24 | ₩44,215 | ₩44,263 | ₩44,169 | ₩44,263 | +0.11% | 2만 |
|---|
| 2025.12.23 | ₩44,183 | ₩44,223 | ₩44,129 | ₩44,210 | +0.06% | 2.5만 |
|---|
| 2025.12.22 | ₩44,116 | ₩44,183 | ₩44,102 | ₩44,169 | +0.12% | 7.5만 |
|---|
| 2025.12.19 | ₩43,875 | ₩44,062 | ₩43,875 | ₩44,056 | +0.41% | 9.3천 |
|---|
| 2025.12.18 | ₩43,888 | ₩43,950 | ₩43,848 | ₩43,928 | +0.09% | 9.8천 |
|---|
| 2025.12.17 | ₩43,928 | ₩43,928 | ₩43,741 | ₩43,754 | -0.40% | 1.7만 |
|---|
| 2025.12.16 | ₩43,848 | ₩43,969 | ₩43,821 | ₩43,934 | +0.20% | 5.1천 |
|---|
| 2025.12.15 | ₩43,899 | ₩43,922 | ₩43,835 | ₩43,875 | -0.05% | 1.6만 |
|---|
| 2025.12.12 | ₩43,915 | ₩43,915 | ₩43,833 | ₩43,875 | -0.09% | 5.9천 |
|---|
| 2025.12.11 | ₩43,982 | ₩43,995 | ₩43,942 | ₩43,982 | 0.00% | 5천 |
|---|
| 2025.12.10 | ₩43,919 | ₩44,007 | ₩43,875 | ₩43,955 | +0.08% | 7.6천 |
|---|
| 2025.12.09 | ₩43,982 | ₩43,982 | ₩43,888 | ₩43,942 | -0.09% | 5.6천 |
|---|
| 2025.12.08 | ₩43,915 | ₩43,915 | ₩43,848 | ₩43,875 | -0.09% | 4천 |
|---|
| 2025.12.05 | ₩43,808 | ₩43,982 | ₩43,808 | ₩43,888 | +0.18% | 7천 |
|---|
| 2025.12.04 | ₩43,794 | ₩43,835 | ₩43,794 | ₩43,835 | +0.09% | 6.3천 |
|---|
| 2025.12.03 | ₩43,768 | ₩43,827 | ₩43,768 | ₩43,827 | +0.13% | 2.1천 |
|---|
| 2025.12.02 | ₩43,714 | ₩43,816 | ₩43,714 | ₩43,794 | +0.18% | 1.1만 |
|---|
| 2025.12.01 | ₩43,622 | ₩43,768 | ₩43,622 | ₩43,713 | +0.21% | 9천 |
|---|
| 2025.11.28 | ₩43,647 | ₩43,727 | ₩43,647 | ₩43,707 | +0.14% | 6.8천 |
|---|
| 2025.11.26 | ₩43,567 | ₩43,661 | ₩43,567 | ₩43,644 | +0.18% | 2.2만 |
|---|
| 2025.11.25 | ₩43,326 | ₩43,513 | ₩43,312 | ₩43,513 | +0.43% | 7.2천 |
|---|
| 2025.11.24 | ₩43,205 | ₩43,433 | ₩43,205 | ₩43,433 | +0.53% | 1.1만 |
|---|
| 2025.11.21 | ₩42,945 | ₩43,127 | ₩42,736 | ₩42,988 | +0.10% | 1.3만 |
|---|
| 2025.11.20 | ₩43,406 | ₩43,513 | ₩42,844 | ₩42,870 | -1.23% | 22.9만 |
|---|
| 2025.11.19 | ₩43,071 | ₩43,232 | ₩43,031 | ₩43,125 | +0.12% | 2.5만 |
|---|
| 2025.11.18 | ₩42,964 | ₩43,138 | ₩42,951 | ₩43,079 | +0.27% | 1.3만 |
|---|
| 2025.11.17 | ₩43,232 | ₩43,344 | ₩43,111 | ₩43,165 | -0.15% | 9.1천 |
|---|
| 2025.11.14 | ₩43,125 | ₩43,326 | ₩43,125 | ₩43,306 | +0.42% | 4.9천 |
|---|
| 2025.11.13 | ₩43,446 | ₩43,446 | ₩43,193 | ₩43,257 | -0.43% | 9.6천 |
|---|
| 2025.11.12 | ₩43,486 | ₩43,594 | ₩43,460 | ₩43,594 | +0.25% | 7.4만 |
|---|
| 2025.11.11 | ₩43,580 | ₩43,580 | ₩43,433 | ₩43,513 | -0.15% | 6.1천 |
|---|
| 2025.11.10 | ₩43,500 | ₩43,513 | ₩43,446 | ₩43,507 | +0.02% | 5.9천 |
|---|
| 2025.11.07 | ₩43,352 | ₩43,352 | ₩43,085 | ₩43,232 | -0.28% | 7천 |
|---|
| 2025.11.06 | ₩43,419 | ₩43,419 | ₩43,279 | ₩43,279 | -0.32% | 3.6천 |
|---|
| 2025.11.05 | ₩43,286 | ₩43,515 | ₩43,286 | ₩43,508 | +0.51% | 9.3천 |
|---|
| 2025.11.04 | ₩43,493 | ₩43,493 | ₩43,366 | ₩43,373 | -0.28% | 1.2만 |
|---|
| 2025.11.03 | ₩43,580 | ₩43,627 | ₩43,540 | ₩43,560 | -0.05% | 4.9천 |
|---|
| 2025.10.31 | ₩43,620 | ₩43,620 | ₩43,473 | ₩43,486 | -0.31% | 6.3천 |
|---|
| 2025.10.30 | ₩43,553 | ₩43,612 | ₩43,486 | ₩43,486 | -0.15% | 4.4천 |
|---|
| 2025.10.29 | ₩43,607 | ₩43,627 | ₩43,527 | ₩43,595 | -0.03% | 2.3만 |
|---|
| 2025.10.28 | ₩43,580 | ₩43,607 | ₩43,553 | ₩43,580 | 0.00% | 1.1만 |
|---|
| 2025.10.27 | ₩43,540 | ₩43,588 | ₩43,540 | ₩43,567 | +0.06% | 9.5천 |
|---|
| 2025.10.24 | ₩43,393 | ₩43,469 | ₩43,393 | ₩43,433 | +0.09% | 1.1만 |
|---|
| 2025.10.23 | ₩43,232 | ₩43,352 | ₩43,232 | ₩43,326 | +0.22% | 1.2만 |
|---|
| 2025.10.22 | ₩43,326 | ₩43,326 | ₩43,125 | ₩43,213 | -0.26% | 1.1만 |
|---|
| 2025.10.21 | ₩43,299 | ₩43,379 | ₩43,259 | ₩43,348 | +0.11% | 1.3만 |
|---|
| 2025.10.20 | ₩43,178 | ₩43,352 | ₩43,178 | ₩43,312 | +0.31% | 6.1천 |
|---|
| 2025.10.17 | ₩42,977 | ₩43,098 | ₩42,736 | ₩43,098 | +0.28% | 28.7만 |
|---|
| 2025.10.16 | ₩43,111 | ₩43,152 | ₩42,876 | ₩42,937 | -0.40% | 7.5천 |
|---|
| 2025.10.15 | ₩43,138 | ₩43,138 | ₩42,991 | ₩43,051 | -0.20% | 2.6천 |
|---|
| 2025.10.14 | ₩42,951 | ₩43,125 | ₩42,924 | ₩43,031 | +0.19% | 7.3천 |
|---|
| 2025.10.13 | ₩42,964 | ₩43,111 | ₩42,964 | ₩43,105 | +0.33% | 1.1만 |
|---|
| 2025.10.10 | ₩43,286 | ₩43,286 | ₩42,798 | ₩42,798 | -1.13% | 7.9천 |
|---|