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 | ₩51,756 | ₩51,824 | ₩51,730 | ₩51,744 | -0.02% | 1.9만 |
| 2026.10.08 | ₩51,771 | ₩51,804 | ₩51,610 | ₩51,623 | -0.28% | 7.6천 |
| 2026.10.07 | ₩51,664 | ₩51,838 | ₩51,664 | ₩51,797 | +0.26% | 1.2만 |
| 2026.10.06 | ₩51,824 | ₩51,876 | ₩51,784 | ₩51,811 | -0.03% | 4.9천 |
| 2026.10.05 | ₩51,697 | ₩51,737 | ₩51,697 | ₩51,737 | +0.08% | 2.8천 |
| 2026.10.02 | ₩51,704 | ₩51,704 | ₩51,556 | ₩51,617 | -0.17% | 1.2만 |
| 2026.10.01 | ₩51,356 | ₩51,556 | ₩51,302 | ₩51,489 | +0.26% | 1.6만 |
| 2026.09.30 | ₩51,542 | ₩51,542 | ₩51,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,449 |
| -0.18% |
| 2.8천 |
| 2026.09.29 | ₩51,396 | ₩51,396 | ₩51,342 | ₩51,389 | -0.01% | 2.5천 |
|---|
| 2026.09.28 | ₩51,356 | ₩51,429 | ₩51,289 | ₩51,376 | +0.04% | 5.6천 |
|---|
| 2026.09.25 | ₩51,476 | ₩51,503 | ₩51,382 | ₩51,503 | +0.05% | 1.6만 |
|---|
| 2026.09.24 | ₩51,342 | ₩51,436 | ₩51,342 | ₩51,436 | +0.18% | 1천 |
|---|
| 2026.09.23 | ₩51,362 | ₩51,449 | ₩51,329 | ₩51,436 | +0.14% | 1.3만 |
|---|
| 2026.09.22 | ₩51,436 | ₩51,530 | ₩51,436 | ₩51,483 | +0.09% | 5.7천 |
|---|
| 2026.09.21 | ₩51,255 | ₩51,423 | ₩51,255 | ₩51,402 | +0.29% | 4.7천 |
|---|
| 2026.09.18 | ₩50,860 | ₩51,034 | ₩50,860 | ₩51,034 | +0.34% | 2.1천 |
|---|
| 2026.09.17 | ₩50,887 | ₩50,927 | ₩50,847 | ₩50,927 | +0.08% | 5.2천 |
|---|
| 2026.09.16 | ₩50,753 | ₩50,767 | ₩50,432 | ₩50,572 | -0.36% | 3.6천 |
|---|
| 2026.09.15 | ₩50,673 | ₩50,673 | ₩50,579 | ₩50,579 | -0.18% | 900 |
|---|
| 2026.09.14 | ₩50,619 | ₩50,780 | ₩50,499 | ₩50,669 | +0.10% | 5.2천 |
|---|
| 2026.09.11 | ₩50,860 | ₩50,860 | ₩50,780 | ₩50,780 | -0.16% | 2.1천 |
|---|
| 2026.09.10 | ₩50,499 | ₩50,619 | ₩50,499 | ₩50,552 | +0.11% | 3.8천 |
|---|
| 2026.09.09 | ₩50,673 | ₩50,783 | ₩50,646 | ₩50,746 | +0.15% | 2.7천 |
|---|
| 2026.09.08 | ₩50,793 | ₩50,860 | ₩50,787 | ₩50,787 | -0.01% | 4.8천 |
|---|
| 2026.09.04 | ₩50,934 | ₩50,934 | ₩50,843 | ₩50,847 | -0.17% | 4.7천 |
|---|
| 2026.09.03 | ₩50,733 | ₩50,874 | ₩50,673 | ₩50,833 | +0.20% | 8.8천 |
|---|
| 2026.09.02 | ₩50,539 | ₩50,649 | ₩50,539 | ₩50,592 | +0.11% | 3.4천 |
|---|
| 2026.09.01 | ₩50,552 | ₩50,631 | ₩50,499 | ₩50,526 | -0.05% | 3.8천 |
|---|
| 2026.08.31 | ₩50,592 | ₩50,713 | ₩50,592 | ₩50,713 | +0.24% | 3.6천 |
|---|
| 2026.08.28 | ₩50,634 | ₩50,686 | ₩50,592 | ₩50,665 | +0.06% | 1.7천 |
|---|
| 2026.08.27 | ₩50,637 | ₩50,716 | ₩50,566 | ₩50,716 | +0.16% | 2.4만 |
|---|
| 2026.08.26 | ₩50,426 | ₩50,472 | ₩50,365 | ₩50,445 | +0.04% | 1.4만 |
|---|
| 2026.08.25 | ₩50,392 | ₩50,445 | ₩50,352 | ₩50,405 | +0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩50,218 | ₩50,412 | ₩50,218 | ₩50,258 | +0.08% | 3.4천 |
|---|
| 2026.08.21 | ₩50,325 | ₩50,443 | ₩50,325 | ₩50,378 | +0.11% | 7.9천 |
|---|
| 2026.08.20 | ₩50,378 | ₩50,432 | ₩50,306 | ₩50,331 | -0.09% | 2.5천 |
|---|
| 2026.08.19 | ₩50,412 | ₩50,485 | ₩50,325 | ₩50,418 | +0.01% | 4.1천 |
|---|
| 2026.08.18 | ₩50,405 | ₩50,445 | ₩50,338 | ₩50,405 | 0.00% | 8.3천 |
|---|
| 2026.08.17 | ₩50,646 | ₩50,733 | ₩50,592 | ₩50,659 | +0.03% | 7.5천 |
|---|
| 2026.08.14 | ₩50,793 | ₩50,793 | ₩50,566 | ₩50,646 | -0.29% | 7.2천 |
|---|
| 2026.08.13 | ₩50,579 | ₩50,686 | ₩50,578 | ₩50,626 | +0.09% | 9.6천 |
|---|
| 2026.08.12 | ₩50,472 | ₩50,592 | ₩50,418 | ₩50,418 | -0.11% | 1만 |
|---|
| 2026.08.11 | ₩50,311 | ₩50,356 | ₩50,258 | ₩50,285 | -0.05% | 1.2만 |
|---|
| 2026.08.10 | ₩50,285 | ₩50,414 | ₩50,285 | ₩50,325 | +0.08% | 4.7천 |
|---|
| 2026.08.07 | ₩50,219 | ₩50,432 | ₩50,219 | ₩50,432 | +0.42% | 8.2천 |
|---|
| 2026.08.06 | ₩50,084 | ₩50,164 | ₩50,084 | ₩50,131 | +0.09% | 2.4천 |
|---|
| 2026.08.05 | ₩50,244 | ₩50,244 | ₩50,124 | ₩50,183 | -0.12% | 3.5천 |
|---|
| 2026.08.04 | ₩50,044 | ₩50,258 | ₩50,044 | ₩50,137 | +0.19% | 8.9천 |
|---|
| 2026.08.03 | ₩49,441 | ₩49,816 | ₩49,441 | ₩49,749 | +0.62% | 6천 |
|---|
| 2026.07.31 | ₩49,307 | ₩49,481 | ₩49,267 | ₩49,444 | +0.28% | 1.9만 |
|---|
| 2026.07.30 | ₩49,100 | ₩49,267 | ₩49,001 | ₩49,214 | +0.23% | 7.2천 |
|---|
| 2026.07.29 | ₩48,745 | ₩48,959 | ₩48,540 | ₩48,540 | -0.42% | 9천 |
|---|
| 2026.07.28 | ₩48,812 | ₩49,033 | ₩48,812 | ₩48,959 | +0.30% | 1.2만 |
|---|
| 2026.07.27 | ₩49,200 | ₩49,227 | ₩48,912 | ₩49,080 | -0.24% | 1.7만 |
|---|
| 2026.07.24 | ₩48,986 | ₩49,280 | ₩48,973 | ₩49,026 | +0.08% | 7천 |
|---|
| 2026.07.23 | ₩49,120 | ₩49,314 | ₩49,120 | ₩49,179 | +0.12% | 6.4천 |
|---|
| 2026.07.22 | ₩49,428 | ₩49,615 | ₩49,267 | ₩49,568 | +0.28% | 3.9천 |
|---|
| 2026.07.21 | ₩49,528 | ₩49,655 | ₩49,528 | ₩49,629 | +0.20% | 3.5천 |
|---|
| 2026.07.20 | ₩49,528 | ₩49,538 | ₩49,305 | ₩49,305 | -0.45% | 2.6천 |
|---|
| 2026.07.17 | ₩49,100 | ₩49,347 | ₩49,100 | ₩49,294 | +0.40% | 5만 |
|---|
| 2026.07.16 | ₩49,538 | ₩49,710 | ₩49,515 | ₩49,535 | -0.01% | 3.2천 |
|---|
| 2026.07.15 | ₩50,017 | ₩50,017 | ₩49,653 | ₩49,808 | -0.42% | 6.7천 |
|---|
| 2026.07.14 | ₩49,783 | ₩49,837 | ₩49,722 | ₩49,823 | +0.08% | 5.7천 |
|---|
| 2026.07.13 | ₩49,629 | ₩49,756 | ₩49,602 | ₩49,629 | 0.00% | 2.6천 |
|---|
| 2026.07.10 | ₩49,615 | ₩49,870 | ₩49,615 | ₩49,870 | +0.51% | 2.1천 |
|---|
| 2026.07.09 | ₩49,775 | ₩49,829 | ₩49,669 | ₩49,783 | +0.02% | 4.4천 |
|---|
| 2026.07.08 | ₩49,307 | ₩49,481 | ₩49,187 | ₩49,481 | +0.35% | 4.4천 |
|---|
| 2026.07.07 | ₩49,521 | ₩49,535 | ₩49,406 | ₩49,441 | -0.16% | 2천 |
|---|
| 2026.07.06 | ₩49,521 | ₩49,789 | ₩49,521 | ₩49,742 | +0.45% | 7.6천 |
|---|
| 2026.07.02 | ₩49,756 | ₩49,803 | ₩49,268 | ₩49,425 | -0.66% | 5천 |
|---|
| 2026.07.01 | ₩49,736 | ₩49,816 | ₩49,655 | ₩49,678 | -0.12% | 5.6천 |
|---|
| 2026.06.30 | ₩49,548 | ₩49,849 | ₩49,548 | ₩49,849 | +0.61% | 1.1만 |
|---|
| 2026.06.29 | ₩49,307 | ₩49,696 | ₩49,307 | ₩49,642 | +0.68% | 4.3천 |
|---|
| 2026.06.26 | ₩49,026 | ₩49,361 | ₩49,019 | ₩49,294 | +0.55% | 1.1만 |
|---|
| 2026.06.25 | ₩49,327 | ₩49,481 | ₩49,267 | ₩49,368 | +0.08% | 8.2천 |
|---|
| 2026.06.24 | ₩49,173 | ₩49,347 | ₩49,026 | ₩49,180 | +0.01% | 1.5만 |
|---|
| 2026.06.23 | ₩49,294 | ₩49,381 | ₩49,147 | ₩49,220 | -0.15% | 1.3만 |
|---|
| 2026.06.22 | ₩49,843 | ₩49,843 | ₩49,669 | ₩49,749 | -0.19% | 7.6천 |
|---|
| 2026.06.18 | ₩49,883 | ₩49,883 | ₩49,682 | ₩49,809 | -0.15% | 3천 |
|---|
| 2026.06.17 | ₩49,736 | ₩49,776 | ₩49,461 | ₩49,461 | -0.55% | 1.2만 |
|---|
| 2026.06.16 | ₩49,916 | ₩49,938 | ₩49,682 | ₩49,682 | -0.47% | 2.7만 |
|---|
| 2026.06.15 | ₩49,963 | ₩50,070 | ₩49,950 | ₩49,990 | +0.05% | 8.3천 |
|---|
| 2026.06.12 | ₩49,347 | ₩49,535 | ₩49,321 | ₩49,481 | +0.27% | 6.3천 |
|---|
| 2026.06.11 | ₩48,973 | ₩49,401 | ₩48,892 | ₩49,401 | +0.87% | 8.3천 |
|---|
| 2026.06.10 | ₩49,227 | ₩49,227 | ₩48,745 | ₩48,845 | -0.78% | 8.8천 |
|---|
| 2026.06.09 | ₩49,294 | ₩49,294 | ₩48,812 | ₩49,191 | -0.21% | 5.3천 |
|---|
| 2026.06.08 | ₩49,481 | ₩49,562 | ₩49,428 | ₩49,441 | -0.08% | 2.3만 |
|---|
| 2026.06.05 | ₩49,682 | ₩49,682 | ₩49,153 | ₩49,192 | -0.99% | 1.1만 |
|---|
| 2026.06.04 | ₩49,856 | ₩49,990 | ₩49,856 | ₩49,939 | +0.17% | 8.6천 |
|---|
| 2026.06.03 | ₩49,983 | ₩50,003 | ₩49,883 | ₩49,950 | -0.07% | 3.3천 |
|---|
| 2026.06.02 | ₩50,044 | ₩50,044 | ₩49,963 | ₩49,997 | -0.09% | 1.4천 |
|---|
| 2026.06.01 | ₩49,930 | ₩50,084 | ₩49,910 | ₩50,044 | +0.23% | 1.4만 |
|---|
| 2026.05.29 | ₩49,870 | ₩50,003 | ₩49,870 | ₩49,997 | +0.26% | 6.6천 |
|---|
| 2026.05.28 | ₩49,762 | ₩49,950 | ₩49,762 | ₩49,916 | +0.31% | 1.3만 |
|---|
| 2026.05.27 | ₩49,816 | ₩49,870 | ₩49,682 | ₩49,789 | -0.05% | 7.9만 |
|---|
| 2026.05.26 | ₩49,669 | ₩49,836 | ₩49,669 | ₩49,796 | +0.26% | 7.7천 |
|---|
| 2026.05.22 | ₩49,602 | ₩49,682 | ₩49,595 | ₩49,602 | 0.00% | 1.6천 |
|---|
| 2026.05.21 | ₩49,468 | ₩49,588 | ₩49,388 | ₩49,575 | +0.22% | 2.4천 |
|---|
| 2026.05.20 | ₩49,294 | ₩49,481 | ₩49,294 | ₩49,475 | +0.37% | 3천 |
|---|
| 2026.05.19 | ₩49,133 | ₩49,347 | ₩49,133 | ₩49,227 | +0.19% | 4.9천 |
|---|
| 2026.05.18 | ₩49,267 | ₩49,388 | ₩49,200 | ₩49,341 | +0.15% | 3.3만 |
|---|
| 2026.05.15 | ₩49,260 | ₩49,428 | ₩49,260 | ₩49,334 | +0.15% | 1.4만 |
|---|
| 2026.05.14 | ₩49,321 | ₩49,535 | ₩49,321 | ₩49,501 | +0.37% | 5.9만 |
|---|
| 2026.05.13 | ₩49,327 | ₩49,428 | ₩49,254 | ₩49,381 | +0.11% | 2.6만 |
|---|
| 2026.05.12 | ₩49,347 | ₩49,347 | ₩49,081 | ₩49,227 | -0.24% | 2.7만 |
|---|
| 2026.05.11 | ₩49,334 | ₩49,468 | ₩49,321 | ₩49,394 | +0.12% | 9.7천 |
|---|
| 2026.05.08 | ₩49,318 | ₩49,424 | ₩49,280 | ₩49,412 | +0.19% | 4.8천 |
|---|
| 2026.05.07 | ₩49,160 | ₩49,214 | ₩48,986 | ₩49,133 | -0.05% | 2.1만 |
|---|
| 2026.05.06 | ₩48,879 | ₩49,053 | ₩48,879 | ₩49,053 | +0.36% | 1.1만 |
|---|
| 2026.05.05 | ₩48,778 | ₩48,852 | ₩48,718 | ₩48,718 | -0.12% | 2.1만 |
|---|
| 2026.05.04 | ₩48,598 | ₩48,691 | ₩48,532 | ₩48,584 | -0.03% | 2.1만 |
|---|
| 2026.05.01 | ₩48,571 | ₩48,732 | ₩48,537 | ₩48,645 | +0.15% | 1.8만 |
|---|
| 2026.04.30 | ₩48,384 | ₩48,531 | ₩48,143 | ₩48,531 | +0.30% | 2.2만 |
|---|
| 2026.04.29 | ₩48,129 | ₩48,288 | ₩48,090 | ₩48,230 | +0.21% | 3만 |
|---|
| 2026.04.28 | ₩48,049 | ₩48,212 | ₩48,009 | ₩48,116 | +0.14% | 1.5만 |
|---|
| 2026.04.27 | ₩48,330 | ₩48,370 | ₩48,223 | ₩48,370 | +0.08% | 1.4만 |
|---|
| 2026.04.24 | ₩48,196 | ₩48,317 | ₩48,130 | ₩48,317 | +0.25% | 2.9만 |
|---|
| 2026.04.23 | ₩48,062 | ₩48,089 | ₩47,848 | ₩48,009 | -0.11% | 1.7만 |
|---|
| 2026.04.22 | ₩48,049 | ₩48,116 | ₩47,915 | ₩48,116 | +0.14% | 1.4만 |
|---|
| 2026.04.21 | ₩47,875 | ₩47,894 | ₩47,701 | ₩47,701 | -0.36% | 10.9만 |
|---|
| 2026.04.20 | ₩47,982 | ₩47,982 | ₩47,701 | ₩47,861 | -0.25% | 2.6천 |
|---|
| 2026.04.17 | ₩47,848 | ₩47,968 | ₩47,835 | ₩47,848 | 0.00% | 4.9만 |
|---|
| 2026.04.16 | ₩47,460 | ₩47,614 | ₩47,420 | ₩47,614 | +0.32% | 1만 |
|---|
| 2026.04.15 | ₩47,299 | ₩47,513 | ₩47,259 | ₩47,480 | +0.38% | 1.3만 |
|---|
| 2026.04.14 | ₩46,991 | ₩47,272 | ₩46,991 | ₩47,259 | +0.57% | 1만 |
|---|
| 2026.04.13 | ₩46,576 | ₩46,844 | ₩46,456 | ₩46,844 | +0.57% | 1만 |
|---|
| 2026.04.10 | ₩46,603 | ₩46,656 | ₩46,496 | ₩46,549 | -0.11% | 3만 |
|---|
| 2026.04.09 | ₩46,275 | ₩46,576 | ₩46,181 | ₩46,482 | +0.45% | 2.2만 |
|---|
| 2026.04.08 | ₩46,282 | ₩46,362 | ₩46,094 | ₩46,268 | -0.03% | 7.5만 |
|---|
| 2026.04.07 | ₩45,157 | ₩45,478 | ₩45,011 | ₩45,438 | +0.62% | 9.1만 |
|---|
| 2026.04.06 | ₩45,438 | ₩45,505 | ₩45,331 | ₩45,505 | +0.15% | 5.7만 |
|---|
| 2026.04.02 | ₩44,822 | ₩45,371 | ₩44,715 | ₩45,358 | +1.19% | 3.2만 |
|---|
| 2026.04.01 | ₩45,037 | ₩45,411 | ₩45,037 | ₩45,264 | +0.51% | 27만 |
|---|
| 2026.03.31 | ₩44,247 | ₩45,010 | ₩44,247 | ₩45,010 | +1.72% | 2.4만 |
|---|
| 2026.03.30 | ₩44,367 | ₩44,367 | ₩43,778 | ₩43,952 | -0.94% | 4.1만 |
|---|
| 2026.03.27 | ₩44,514 | ₩44,514 | ₩44,059 | ₩44,073 | -0.99% | 6.9만 |
|---|
| 2026.03.26 | ₩45,057 | ₩45,209 | ₩44,622 | ₩44,635 | -0.94% | 4.4만 |
|---|
| 2026.03.25 | ₩45,452 | ₩45,505 | ₩45,237 | ₩45,371 | -0.18% | 13.4만 |
|---|
| 2026.03.24 | ₩45,211 | ₩45,343 | ₩45,050 | ₩45,170 | -0.09% | 16.7만 |
|---|
| 2026.03.23 | ₩45,452 | ₩45,706 | ₩45,278 | ₩45,411 | -0.09% | 11.9만 |
|---|
| 2026.03.20 | ₩45,050 | ₩45,103 | ₩44,996 | ₩45,063 | +0.03% | 6.3만 |
|---|
| 2026.03.19 | ₩44,876 | ₩45,050 | ₩44,876 | ₩45,046 | +0.38% | 1.3만 |
|---|
| 2026.03.18 | ₩44,990 | ₩45,023 | ₩44,943 | ₩45,023 | +0.07% | 1만 |
|---|
| 2026.03.17 | ₩45,007 | ₩45,023 | ₩44,970 | ₩45,004 | -0.01% | 1.6만 |
|---|
| 2026.03.16 | ₩44,983 | ₩44,983 | ₩44,929 | ₩44,963 | -0.04% | 1.1만 |
|---|
| 2026.03.13 | ₩44,809 | ₩44,916 | ₩44,769 | ₩44,829 | +0.04% | 2.2만 |
|---|
| 2026.03.12 | ₩44,956 | ₩44,956 | ₩44,755 | ₩44,809 | -0.33% | 9.3천 |
|---|
| 2026.03.11 | ₩44,769 | ₩44,903 | ₩44,769 | ₩44,856 | +0.19% | 5.8천 |
|---|
| 2026.03.10 | ₩44,769 | ₩44,929 | ₩44,769 | ₩44,796 | +0.06% | 2.3만 |
|---|
| 2026.03.09 | ₩44,381 | ₩44,769 | ₩44,381 | ₩44,715 | +0.75% | 1.2만 |
|---|
| 2026.03.06 | ₩44,648 | ₩44,675 | ₩44,514 | ₩44,544 | -0.23% | 5.7천 |
|---|
| 2026.03.05 | ₩44,715 | ₩44,742 | ₩44,568 | ₩44,688 | -0.06% | 9.8천 |
|---|
| 2026.03.04 | ₩44,608 | ₩44,836 | ₩44,608 | ₩44,769 | +0.36% | 3.5천 |
|---|
| 2026.03.03 | ₩44,528 | ₩44,608 | ₩44,354 | ₩44,596 | +0.15% | 7.9천 |
|---|
| 2026.03.02 | ₩44,595 | ₩44,688 | ₩44,595 | ₩44,667 | +0.16% | 6.5천 |
|---|
| 2026.02.27 | ₩44,608 | ₩44,672 | ₩44,595 | ₩44,672 | +0.14% | 2.2천 |
|---|
| 2026.02.26 | ₩44,675 | ₩44,715 | ₩44,555 | ₩44,688 | +0.03% | 7.6천 |
|---|
| 2026.02.25 | ₩44,662 | ₩44,755 | ₩44,642 | ₩44,755 | +0.21% | 2.5만 |
|---|
| 2026.02.24 | ₩44,461 | ₩44,601 | ₩44,461 | ₩44,597 | +0.31% | 7.9천 |
|---|
| 2026.02.23 | ₩44,548 | ₩44,548 | ₩44,407 | ₩44,407 | -0.32% | 3.2천 |
|---|
| 2026.02.20 | ₩44,521 | ₩44,568 | ₩44,461 | ₩44,555 | +0.08% | 7.9천 |
|---|
| 2026.02.19 | ₩44,354 | ₩44,474 | ₩44,354 | ₩44,470 | +0.26% | 7.1천 |
|---|
| 2026.02.18 | ₩44,421 | ₩44,576 | ₩44,421 | ₩44,512 | +0.20% | 5.9천 |
|---|
| 2026.02.17 | ₩44,406 | ₩44,421 | ₩44,192 | ₩44,401 | -0.01% | 1.6만 |
|---|
| 2026.02.13 | ₩44,233 | ₩44,434 | ₩44,233 | ₩44,327 | +0.21% | 6.6천 |
|---|
| 2026.02.12 | ₩44,501 | ₩44,501 | ₩44,284 | ₩44,284 | -0.49% | 4.2천 |
|---|
| 2026.02.11 | ₩44,581 | ₩44,581 | ₩44,407 | ₩44,488 | -0.21% | 1만 |
|---|
| 2026.02.10 | ₩44,474 | ₩44,536 | ₩44,447 | ₩44,447 | -0.06% | 1.1만 |
|---|
| 2026.02.09 | ₩44,407 | ₩44,514 | ₩44,394 | ₩44,474 | +0.15% | 1.8만 |
|---|
| 2026.02.06 | ₩44,220 | ₩44,447 | ₩44,220 | ₩44,401 | +0.41% | 1.6만 |
|---|
| 2026.02.05 | ₩44,166 | ₩44,196 | ₩44,022 | ₩44,089 | -0.18% | 7.4천 |
|---|
| 2026.02.04 | ₩44,474 | ₩44,474 | ₩44,140 | ₩44,207 | -0.60% | 1.6만 |
|---|
| 2026.02.03 | ₩44,528 | ₩44,535 | ₩44,314 | ₩44,461 | -0.15% | 6.3만 |
|---|
| 2026.02.02 | ₩44,474 | ₩44,555 | ₩44,474 | ₩44,501 | +0.06% | 2.8만 |
|---|
| 2026.01.30 | ₩44,549 | ₩44,549 | ₩44,394 | ₩44,447 | -0.23% | 6만 |
|---|
| 2026.01.29 | ₩44,421 | ₩44,501 | ₩44,327 | ₩44,501 | +0.18% | 2만 |
|---|
| 2026.01.28 | ₩44,595 | ₩44,595 | ₩44,488 | ₩44,501 | -0.21% | 1만 |
|---|
| 2026.01.27 | ₩44,541 | ₩44,541 | ₩44,501 | ₩44,521 | -0.05% | 3.6만 |
|---|
| 2026.01.26 | ₩44,394 | ₩44,528 | ₩44,394 | ₩44,501 | +0.24% | 2.4천 |
|---|
| 2026.01.23 | ₩44,501 | ₩44,501 | ₩44,406 | ₩44,439 | -0.14% | 1.3만 |
|---|
| 2026.01.22 | ₩44,381 | ₩44,474 | ₩44,381 | ₩44,434 | +0.12% | 7.2천 |
|---|
| 2026.01.21 | ₩44,247 | ₩44,381 | ₩44,193 | ₩44,381 | +0.30% | 3.4만 |
|---|
| 2026.01.20 | ₩44,193 | ₩44,273 | ₩44,113 | ₩44,140 | -0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩44,407 | ₩44,407 | ₩44,314 | ₩44,354 | -0.12% | 1만 |
|---|
| 2026.01.15 | ₩44,394 | ₩44,434 | ₩44,314 | ₩44,327 | -0.15% | 2.1만 |
|---|
| 2026.01.14 | ₩44,283 | ₩44,323 | ₩44,207 | ₩44,300 | +0.04% | 5.5천 |
|---|
| 2026.01.13 | ₩44,434 | ₩44,434 | ₩44,344 | ₩44,387 | -0.11% | 1만 |
|---|
| 2026.01.12 | ₩44,340 | ₩44,434 | ₩44,340 | ₩44,434 | +0.21% | 3.8만 |
|---|
| 2026.01.09 | ₩44,247 | ₩44,421 | ₩44,247 | ₩44,407 | +0.36% | 1.1만 |
|---|
| 2026.01.08 | ₩44,247 | ₩44,340 | ₩44,247 | ₩44,327 | +0.18% | 2.3만 |
|---|
| 2026.01.07 | ₩44,314 | ₩44,381 | ₩44,287 | ₩44,340 | +0.06% | 10만 |
|---|
| 2026.01.06 | ₩44,247 | ₩44,354 | ₩44,247 | ₩44,354 | +0.24% | 3.9천 |
|---|
| 2026.01.05 | ₩44,287 | ₩44,287 | ₩44,207 | ₩44,243 | -0.10% | 1.4만 |
|---|
| 2026.01.02 | ₩44,227 | ₩44,227 | ₩44,113 | ₩44,153 | -0.17% | 6.7천 |
|---|
| 2025.12.31 | ₩44,220 | ₩44,247 | ₩44,180 | ₩44,182 | -0.08% | 1천 |
|---|
| 2025.12.30 | ₩44,220 | ₩44,260 | ₩44,207 | ₩44,260 | +0.09% | 9.3천 |
|---|
| 2025.12.29 | ₩44,180 | ₩44,233 | ₩44,180 | ₩44,193 | +0.03% | 2.5천 |
|---|
| 2025.12.26 | ₩44,207 | ₩44,220 | ₩44,193 | ₩44,211 | +0.01% | 2.5천 |
|---|
| 2025.12.24 | ₩44,198 | ₩44,247 | ₩44,153 | ₩44,247 | +0.11% | 2만 |
|---|
| 2025.12.23 | ₩44,166 | ₩44,207 | ₩44,113 | ₩44,193 | +0.06% | 2.5만 |
|---|
| 2025.12.22 | ₩44,099 | ₩44,166 | ₩44,086 | ₩44,153 | +0.12% | 7.5만 |
|---|
| 2025.12.19 | ₩43,858 | ₩44,046 | ₩43,858 | ₩44,039 | +0.41% | 9.3천 |
|---|
| 2025.12.18 | ₩43,872 | ₩43,933 | ₩43,832 | ₩43,912 | +0.09% | 9.8천 |
|---|
| 2025.12.17 | ₩43,912 | ₩43,912 | ₩43,725 | ₩43,738 | -0.40% | 1.7만 |
|---|
| 2025.12.16 | ₩43,832 | ₩43,952 | ₩43,805 | ₩43,917 | +0.20% | 5.1천 |
|---|
| 2025.12.15 | ₩43,883 | ₩43,905 | ₩43,818 | ₩43,858 | -0.05% | 1.6만 |
|---|
| 2025.12.12 | ₩43,899 | ₩43,899 | ₩43,817 | ₩43,858 | -0.09% | 5.9천 |
|---|
| 2025.12.11 | ₩43,966 | ₩43,979 | ₩43,925 | ₩43,966 | 0.00% | 5천 |
|---|
| 2025.12.10 | ₩43,903 | ₩43,991 | ₩43,858 | ₩43,939 | +0.08% | 7.6천 |
|---|
| 2025.12.09 | ₩43,966 | ₩43,966 | ₩43,872 | ₩43,925 | -0.09% | 5.6천 |
|---|
| 2025.12.08 | ₩43,899 | ₩43,899 | ₩43,832 | ₩43,858 | -0.09% | 4천 |
|---|
| 2025.12.05 | ₩43,791 | ₩43,966 | ₩43,791 | ₩43,872 | +0.18% | 7천 |
|---|
| 2025.12.04 | ₩43,778 | ₩43,818 | ₩43,778 | ₩43,818 | +0.09% | 6.3천 |
|---|
| 2025.12.03 | ₩43,751 | ₩43,810 | ₩43,751 | ₩43,810 | +0.13% | 2.1천 |
|---|
| 2025.12.02 | ₩43,698 | ₩43,800 | ₩43,698 | ₩43,778 | +0.18% | 1.1만 |
|---|
| 2025.12.01 | ₩43,605 | ₩43,751 | ₩43,605 | ₩43,696 | +0.21% | 9천 |
|---|
| 2025.11.28 | ₩43,631 | ₩43,711 | ₩43,631 | ₩43,691 | +0.14% | 6.8천 |
|---|
| 2025.11.26 | ₩43,551 | ₩43,644 | ₩43,551 | ₩43,628 | +0.18% | 2.2만 |
|---|
| 2025.11.25 | ₩43,310 | ₩43,497 | ₩43,296 | ₩43,497 | +0.43% | 7.2천 |
|---|
| 2025.11.24 | ₩43,189 | ₩43,417 | ₩43,189 | ₩43,417 | +0.53% | 1.1만 |
|---|
| 2025.11.21 | ₩42,929 | ₩43,111 | ₩42,720 | ₩42,972 | +0.10% | 1.3만 |
|---|
| 2025.11.20 | ₩43,390 | ₩43,497 | ₩42,828 | ₩42,854 | -1.23% | 22.9만 |
|---|
| 2025.11.19 | ₩43,055 | ₩43,216 | ₩43,015 | ₩43,109 | +0.12% | 2.5만 |
|---|
| 2025.11.18 | ₩42,948 | ₩43,122 | ₩42,935 | ₩43,063 | +0.27% | 1.3만 |
|---|
| 2025.11.17 | ₩43,216 | ₩43,328 | ₩43,095 | ₩43,149 | -0.15% | 9.1천 |
|---|
| 2025.11.14 | ₩43,109 | ₩43,310 | ₩43,109 | ₩43,289 | +0.42% | 4.9천 |
|---|
| 2025.11.13 | ₩43,430 | ₩43,430 | ₩43,177 | ₩43,241 | -0.43% | 9.6천 |
|---|
| 2025.11.12 | ₩43,470 | ₩43,577 | ₩43,443 | ₩43,577 | +0.25% | 7.4만 |
|---|
| 2025.11.11 | ₩43,564 | ₩43,564 | ₩43,417 | ₩43,497 | -0.15% | 6.1천 |
|---|
| 2025.11.10 | ₩43,484 | ₩43,497 | ₩43,430 | ₩43,490 | +0.02% | 5.9천 |
|---|
| 2025.11.07 | ₩43,336 | ₩43,336 | ₩43,069 | ₩43,216 | -0.28% | 7천 |
|---|
| 2025.11.06 | ₩43,403 | ₩43,403 | ₩43,263 | ₩43,263 | -0.32% | 3.6천 |
|---|
| 2025.11.05 | ₩43,269 | ₩43,498 | ₩43,269 | ₩43,492 | +0.51% | 9.3천 |
|---|
| 2025.11.04 | ₩43,477 | ₩43,477 | ₩43,350 | ₩43,356 | -0.28% | 1.2만 |
|---|
| 2025.11.03 | ₩43,564 | ₩43,611 | ₩43,524 | ₩43,544 | -0.05% | 4.9천 |
|---|
| 2025.10.31 | ₩43,604 | ₩43,604 | ₩43,457 | ₩43,470 | -0.31% | 6.3천 |
|---|
| 2025.10.30 | ₩43,537 | ₩43,596 | ₩43,470 | ₩43,470 | -0.15% | 4.4천 |
|---|
| 2025.10.29 | ₩43,591 | ₩43,611 | ₩43,510 | ₩43,579 | -0.03% | 2.3만 |
|---|
| 2025.10.28 | ₩43,564 | ₩43,591 | ₩43,537 | ₩43,564 | 0.00% | 1.1만 |
|---|
| 2025.10.27 | ₩43,524 | ₩43,572 | ₩43,524 | ₩43,551 | +0.06% | 9.5천 |
|---|
| 2025.10.24 | ₩43,376 | ₩43,453 | ₩43,376 | ₩43,417 | +0.09% | 1.1만 |
|---|
| 2025.10.23 | ₩43,216 | ₩43,336 | ₩43,216 | ₩43,310 | +0.22% | 1.2만 |
|---|
| 2025.10.22 | ₩43,310 | ₩43,310 | ₩43,109 | ₩43,197 | -0.26% | 1.1만 |
|---|
| 2025.10.21 | ₩43,283 | ₩43,363 | ₩43,243 | ₩43,332 | +0.11% | 1.3만 |
|---|
| 2025.10.20 | ₩43,162 | ₩43,336 | ₩43,162 | ₩43,296 | +0.31% | 6.1천 |
|---|
| 2025.10.17 | ₩42,961 | ₩43,082 | ₩42,720 | ₩43,082 | +0.28% | 28.7만 |
|---|
| 2025.10.16 | ₩43,095 | ₩43,135 | ₩42,860 | ₩42,921 | -0.40% | 7.5천 |
|---|
| 2025.10.15 | ₩43,122 | ₩43,122 | ₩42,975 | ₩43,035 | -0.20% | 2.6천 |
|---|
| 2025.10.14 | ₩42,935 | ₩43,109 | ₩42,908 | ₩43,015 | +0.19% | 7.3천 |
|---|
| 2025.10.13 | ₩42,948 | ₩43,095 | ₩42,948 | ₩43,089 | +0.33% | 1.1만 |
|---|
| 2025.10.10 | ₩43,269 | ₩43,269 | ₩42,782 | ₩42,782 | -1.13% | 7.9천 |
|---|