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 | ₩51,863 | ₩51,931 | ₩51,837 | ₩51,851 | -0.02% | 1.9만 |
| 2026.10.08 | ₩51,877 | ₩51,911 | ₩51,716 | ₩51,730 | -0.28% | 7.6천 |
| 2026.10.07 | ₩51,770 | ₩51,944 | ₩51,770 | ₩51,904 | +0.26% | 1.2만 |
| 2026.10.06 | ₩51,931 | ₩51,983 | ₩51,891 | ₩51,918 | -0.03% | 4.9천 |
| 2026.10.05 | ₩51,804 | ₩51,844 | ₩51,804 | ₩51,844 | +0.08% | 2.8천 |
| 2026.10.02 | ₩51,810 | ₩51,810 | ₩51,663 | ₩51,723 | -0.17% | 1.2만 |
| 2026.10.01 | ₩51,461 | ₩51,663 | ₩51,408 | ₩51,596 | +0.26% | 1.6만 |
| 2026.09.30 | ₩51,648 | ₩51,648 | ₩51,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,555 |
| -0.18% |
| 2.8천 |
| 2026.09.29 | ₩51,502 | ₩51,502 | ₩51,448 | ₩51,495 | -0.01% | 2.5천 |
|---|
| 2026.09.28 | ₩51,461 | ₩51,535 | ₩51,394 | ₩51,482 | +0.04% | 5.6천 |
|---|
| 2026.09.25 | ₩51,582 | ₩51,609 | ₩51,488 | ₩51,609 | +0.05% | 1.6만 |
|---|
| 2026.09.24 | ₩51,448 | ₩51,542 | ₩51,448 | ₩51,542 | +0.18% | 1천 |
|---|
| 2026.09.23 | ₩51,468 | ₩51,555 | ₩51,435 | ₩51,542 | +0.14% | 1.3만 |
|---|
| 2026.09.22 | ₩51,542 | ₩51,636 | ₩51,542 | ₩51,589 | +0.09% | 5.7천 |
|---|
| 2026.09.21 | ₩51,361 | ₩51,529 | ₩51,361 | ₩51,508 | +0.29% | 4.7천 |
|---|
| 2026.09.18 | ₩50,965 | ₩51,140 | ₩50,965 | ₩51,140 | +0.34% | 2.1천 |
|---|
| 2026.09.17 | ₩50,992 | ₩51,032 | ₩50,952 | ₩51,032 | +0.08% | 5.2천 |
|---|
| 2026.09.16 | ₩50,858 | ₩50,871 | ₩50,536 | ₩50,677 | -0.36% | 3.6천 |
|---|
| 2026.09.15 | ₩50,777 | ₩50,777 | ₩50,683 | ₩50,683 | -0.18% | 900 |
|---|
| 2026.09.14 | ₩50,724 | ₩50,885 | ₩50,603 | ₩50,773 | +0.10% | 5.2천 |
|---|
| 2026.09.11 | ₩50,965 | ₩50,965 | ₩50,885 | ₩50,885 | -0.16% | 2.1천 |
|---|
| 2026.09.10 | ₩50,603 | ₩50,724 | ₩50,603 | ₩50,657 | +0.11% | 3.8천 |
|---|
| 2026.09.09 | ₩50,777 | ₩50,887 | ₩50,750 | ₩50,851 | +0.15% | 2.7천 |
|---|
| 2026.09.08 | ₩50,898 | ₩50,965 | ₩50,891 | ₩50,891 | -0.01% | 4.8천 |
|---|
| 2026.09.04 | ₩51,039 | ₩51,039 | ₩50,948 | ₩50,952 | -0.17% | 4.7천 |
|---|
| 2026.09.03 | ₩50,838 | ₩50,979 | ₩50,777 | ₩50,938 | +0.20% | 8.8천 |
|---|
| 2026.09.02 | ₩50,643 | ₩50,753 | ₩50,643 | ₩50,697 | +0.11% | 3.4천 |
|---|
| 2026.09.01 | ₩50,657 | ₩50,736 | ₩50,603 | ₩50,630 | -0.05% | 3.8천 |
|---|
| 2026.08.31 | ₩50,697 | ₩50,818 | ₩50,697 | ₩50,818 | +0.24% | 3.6천 |
|---|
| 2026.08.28 | ₩50,738 | ₩50,791 | ₩50,697 | ₩50,769 | +0.06% | 1.7천 |
|---|
| 2026.08.27 | ₩50,741 | ₩50,820 | ₩50,670 | ₩50,820 | +0.16% | 2.4만 |
|---|
| 2026.08.26 | ₩50,530 | ₩50,576 | ₩50,469 | ₩50,549 | +0.04% | 1.4만 |
|---|
| 2026.08.25 | ₩50,496 | ₩50,549 | ₩50,455 | ₩50,509 | +0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩50,321 | ₩50,516 | ₩50,321 | ₩50,361 | +0.08% | 3.4천 |
|---|
| 2026.08.21 | ₩50,428 | ₩50,547 | ₩50,428 | ₩50,482 | +0.11% | 7.9천 |
|---|
| 2026.08.20 | ₩50,482 | ₩50,536 | ₩50,410 | ₩50,435 | -0.09% | 2.5천 |
|---|
| 2026.08.19 | ₩50,516 | ₩50,589 | ₩50,428 | ₩50,522 | +0.01% | 4.1천 |
|---|
| 2026.08.18 | ₩50,509 | ₩50,549 | ₩50,442 | ₩50,509 | 0.00% | 8.3천 |
|---|
| 2026.08.17 | ₩50,750 | ₩50,838 | ₩50,697 | ₩50,764 | +0.03% | 7.5천 |
|---|
| 2026.08.14 | ₩50,898 | ₩50,898 | ₩50,670 | ₩50,750 | -0.29% | 7.2천 |
|---|
| 2026.08.13 | ₩50,683 | ₩50,791 | ₩50,682 | ₩50,730 | +0.09% | 9.6천 |
|---|
| 2026.08.12 | ₩50,576 | ₩50,697 | ₩50,522 | ₩50,522 | -0.11% | 1만 |
|---|
| 2026.08.11 | ₩50,415 | ₩50,459 | ₩50,361 | ₩50,388 | -0.05% | 1.2만 |
|---|
| 2026.08.10 | ₩50,388 | ₩50,518 | ₩50,388 | ₩50,428 | +0.08% | 4.7천 |
|---|
| 2026.08.07 | ₩50,323 | ₩50,536 | ₩50,323 | ₩50,536 | +0.42% | 8.2천 |
|---|
| 2026.08.06 | ₩50,187 | ₩50,268 | ₩50,187 | ₩50,234 | +0.09% | 2.4천 |
|---|
| 2026.08.05 | ₩50,348 | ₩50,348 | ₩50,227 | ₩50,286 | -0.12% | 3.5천 |
|---|
| 2026.08.04 | ₩50,147 | ₩50,361 | ₩50,147 | ₩50,241 | +0.19% | 8.9천 |
|---|
| 2026.08.03 | ₩49,543 | ₩49,919 | ₩49,543 | ₩49,852 | +0.62% | 6천 |
|---|
| 2026.07.31 | ₩49,409 | ₩49,583 | ₩49,369 | ₩49,546 | +0.28% | 1.9만 |
|---|
| 2026.07.30 | ₩49,201 | ₩49,369 | ₩49,102 | ₩49,315 | +0.23% | 7.2천 |
|---|
| 2026.07.29 | ₩48,845 | ₩49,060 | ₩48,640 | ₩48,640 | -0.42% | 9천 |
|---|
| 2026.07.28 | ₩48,913 | ₩49,134 | ₩48,913 | ₩49,060 | +0.30% | 1.2만 |
|---|
| 2026.07.27 | ₩49,302 | ₩49,328 | ₩49,013 | ₩49,181 | -0.24% | 1.7만 |
|---|
| 2026.07.24 | ₩49,087 | ₩49,382 | ₩49,074 | ₩49,127 | +0.08% | 7천 |
|---|
| 2026.07.23 | ₩49,221 | ₩49,416 | ₩49,221 | ₩49,280 | +0.12% | 6.4천 |
|---|
| 2026.07.22 | ₩49,530 | ₩49,717 | ₩49,369 | ₩49,671 | +0.28% | 3.9천 |
|---|
| 2026.07.21 | ₩49,630 | ₩49,758 | ₩49,630 | ₩49,731 | +0.20% | 3.5천 |
|---|
| 2026.07.20 | ₩49,630 | ₩49,640 | ₩49,406 | ₩49,406 | -0.45% | 2.6천 |
|---|
| 2026.07.17 | ₩49,201 | ₩49,449 | ₩49,201 | ₩49,396 | +0.40% | 5만 |
|---|
| 2026.07.16 | ₩49,640 | ₩49,813 | ₩49,617 | ₩49,637 | -0.01% | 3.2천 |
|---|
| 2026.07.15 | ₩50,120 | ₩50,120 | ₩49,755 | ₩49,911 | -0.42% | 6.7천 |
|---|
| 2026.07.14 | ₩49,885 | ₩49,940 | ₩49,825 | ₩49,925 | +0.08% | 5.7천 |
|---|
| 2026.07.13 | ₩49,731 | ₩49,858 | ₩49,704 | ₩49,731 | 0.00% | 2.6천 |
|---|
| 2026.07.10 | ₩49,717 | ₩49,972 | ₩49,717 | ₩49,972 | +0.51% | 2.1천 |
|---|
| 2026.07.09 | ₩49,877 | ₩49,932 | ₩49,771 | ₩49,885 | +0.02% | 4.4천 |
|---|
| 2026.07.08 | ₩49,409 | ₩49,583 | ₩49,288 | ₩49,583 | +0.35% | 4.4천 |
|---|
| 2026.07.07 | ₩49,624 | ₩49,637 | ₩49,508 | ₩49,543 | -0.16% | 2천 |
|---|
| 2026.07.06 | ₩49,624 | ₩49,892 | ₩49,624 | ₩49,845 | +0.45% | 7.6천 |
|---|
| 2026.07.02 | ₩49,858 | ₩49,905 | ₩49,370 | ₩49,527 | -0.66% | 5천 |
|---|
| 2026.07.01 | ₩49,838 | ₩49,919 | ₩49,758 | ₩49,781 | -0.12% | 5.6천 |
|---|
| 2026.06.30 | ₩49,650 | ₩49,952 | ₩49,650 | ₩49,952 | +0.61% | 1.1만 |
|---|
| 2026.06.29 | ₩49,409 | ₩49,798 | ₩49,409 | ₩49,744 | +0.68% | 4.3천 |
|---|
| 2026.06.26 | ₩49,127 | ₩49,463 | ₩49,120 | ₩49,396 | +0.55% | 1.1만 |
|---|
| 2026.06.25 | ₩49,429 | ₩49,583 | ₩49,369 | ₩49,469 | +0.08% | 8.2천 |
|---|
| 2026.06.24 | ₩49,275 | ₩49,449 | ₩49,127 | ₩49,281 | +0.01% | 1.5만 |
|---|
| 2026.06.23 | ₩49,396 | ₩49,483 | ₩49,248 | ₩49,322 | -0.15% | 1.3만 |
|---|
| 2026.06.22 | ₩49,946 | ₩49,946 | ₩49,771 | ₩49,852 | -0.19% | 7.6천 |
|---|
| 2026.06.18 | ₩49,986 | ₩49,986 | ₩49,785 | ₩49,912 | -0.15% | 3천 |
|---|
| 2026.06.17 | ₩49,838 | ₩49,878 | ₩49,563 | ₩49,563 | -0.55% | 1.2만 |
|---|
| 2026.06.16 | ₩50,019 | ₩50,041 | ₩49,785 | ₩49,785 | -0.47% | 2.7만 |
|---|
| 2026.06.15 | ₩50,066 | ₩50,174 | ₩50,053 | ₩50,093 | +0.05% | 8.3천 |
|---|
| 2026.06.12 | ₩49,449 | ₩49,637 | ₩49,422 | ₩49,583 | +0.27% | 6.3천 |
|---|
| 2026.06.11 | ₩49,074 | ₩49,503 | ₩48,993 | ₩49,503 | +0.87% | 8.3천 |
|---|
| 2026.06.10 | ₩49,328 | ₩49,328 | ₩48,845 | ₩48,946 | -0.78% | 8.8천 |
|---|
| 2026.06.09 | ₩49,396 | ₩49,396 | ₩48,913 | ₩49,292 | -0.21% | 5.3천 |
|---|
| 2026.06.08 | ₩49,583 | ₩49,664 | ₩49,530 | ₩49,543 | -0.08% | 2.3만 |
|---|
| 2026.06.05 | ₩49,785 | ₩49,785 | ₩49,255 | ₩49,294 | -0.99% | 1.1만 |
|---|
| 2026.06.04 | ₩49,959 | ₩50,093 | ₩49,959 | ₩50,042 | +0.17% | 8.6천 |
|---|
| 2026.06.03 | ₩50,086 | ₩50,107 | ₩49,986 | ₩50,053 | -0.07% | 3.3천 |
|---|
| 2026.06.02 | ₩50,147 | ₩50,147 | ₩50,066 | ₩50,100 | -0.09% | 1.4천 |
|---|
| 2026.06.01 | ₩50,033 | ₩50,187 | ₩50,013 | ₩50,147 | +0.23% | 1.4만 |
|---|
| 2026.05.29 | ₩49,972 | ₩50,107 | ₩49,972 | ₩50,100 | +0.26% | 6.6천 |
|---|
| 2026.05.28 | ₩49,865 | ₩50,053 | ₩49,865 | ₩50,019 | +0.31% | 1.3만 |
|---|
| 2026.05.27 | ₩49,919 | ₩49,972 | ₩49,785 | ₩49,892 | -0.05% | 7.9만 |
|---|
| 2026.05.26 | ₩49,771 | ₩49,939 | ₩49,771 | ₩49,899 | +0.26% | 7.7천 |
|---|
| 2026.05.22 | ₩49,704 | ₩49,785 | ₩49,697 | ₩49,704 | 0.00% | 1.6천 |
|---|
| 2026.05.21 | ₩49,570 | ₩49,691 | ₩49,489 | ₩49,677 | +0.22% | 2.4천 |
|---|
| 2026.05.20 | ₩49,396 | ₩49,583 | ₩49,396 | ₩49,577 | +0.37% | 3천 |
|---|
| 2026.05.19 | ₩49,235 | ₩49,449 | ₩49,235 | ₩49,328 | +0.19% | 4.9천 |
|---|
| 2026.05.18 | ₩49,369 | ₩49,489 | ₩49,302 | ₩49,442 | +0.15% | 3.3만 |
|---|
| 2026.05.15 | ₩49,362 | ₩49,530 | ₩49,362 | ₩49,436 | +0.15% | 1.4만 |
|---|
| 2026.05.14 | ₩49,422 | ₩49,637 | ₩49,422 | ₩49,603 | +0.37% | 5.9만 |
|---|
| 2026.05.13 | ₩49,429 | ₩49,530 | ₩49,355 | ₩49,483 | +0.11% | 2.6만 |
|---|
| 2026.05.12 | ₩49,449 | ₩49,449 | ₩49,182 | ₩49,328 | -0.24% | 2.7만 |
|---|
| 2026.05.11 | ₩49,436 | ₩49,570 | ₩49,422 | ₩49,496 | +0.12% | 9.7천 |
|---|
| 2026.05.08 | ₩49,420 | ₩49,526 | ₩49,382 | ₩49,514 | +0.19% | 4.8천 |
|---|
| 2026.05.07 | ₩49,261 | ₩49,315 | ₩49,087 | ₩49,235 | -0.05% | 2.1만 |
|---|
| 2026.05.06 | ₩48,980 | ₩49,154 | ₩48,980 | ₩49,154 | +0.36% | 1.1만 |
|---|
| 2026.05.05 | ₩48,879 | ₩48,953 | ₩48,819 | ₩48,819 | -0.12% | 2.1만 |
|---|
| 2026.05.04 | ₩48,698 | ₩48,792 | ₩48,632 | ₩48,684 | -0.03% | 2.1만 |
|---|
| 2026.05.01 | ₩48,671 | ₩48,832 | ₩48,638 | ₩48,745 | +0.15% | 1.8만 |
|---|
| 2026.04.30 | ₩48,483 | ₩48,631 | ₩48,242 | ₩48,631 | +0.30% | 2.2만 |
|---|
| 2026.04.29 | ₩48,228 | ₩48,388 | ₩48,189 | ₩48,329 | +0.21% | 3만 |
|---|
| 2026.04.28 | ₩48,148 | ₩48,312 | ₩48,108 | ₩48,215 | +0.14% | 1.5만 |
|---|
| 2026.04.27 | ₩48,430 | ₩48,470 | ₩48,322 | ₩48,470 | +0.08% | 1.4만 |
|---|
| 2026.04.24 | ₩48,295 | ₩48,416 | ₩48,230 | ₩48,416 | +0.25% | 2.9만 |
|---|
| 2026.04.23 | ₩48,161 | ₩48,188 | ₩47,947 | ₩48,108 | -0.11% | 1.7만 |
|---|
| 2026.04.22 | ₩48,148 | ₩48,215 | ₩48,014 | ₩48,215 | +0.14% | 1.4만 |
|---|
| 2026.04.21 | ₩47,973 | ₩47,992 | ₩47,799 | ₩47,799 | -0.36% | 10.9만 |
|---|
| 2026.04.20 | ₩48,081 | ₩48,081 | ₩47,799 | ₩47,960 | -0.25% | 2.6천 |
|---|
| 2026.04.17 | ₩47,947 | ₩48,067 | ₩47,933 | ₩47,947 | 0.00% | 4.9만 |
|---|
| 2026.04.16 | ₩47,558 | ₩47,712 | ₩47,517 | ₩47,712 | +0.32% | 1만 |
|---|
| 2026.04.15 | ₩47,397 | ₩47,611 | ₩47,356 | ₩47,578 | +0.38% | 1.3만 |
|---|
| 2026.04.14 | ₩47,088 | ₩47,370 | ₩47,088 | ₩47,356 | +0.57% | 1만 |
|---|
| 2026.04.13 | ₩46,672 | ₩46,940 | ₩46,551 | ₩46,940 | +0.57% | 1만 |
|---|
| 2026.04.10 | ₩46,699 | ₩46,753 | ₩46,592 | ₩46,645 | -0.11% | 3만 |
|---|
| 2026.04.09 | ₩46,370 | ₩46,672 | ₩46,276 | ₩46,578 | +0.45% | 2.2만 |
|---|
| 2026.04.08 | ₩46,377 | ₩46,458 | ₩46,189 | ₩46,364 | -0.03% | 7.5만 |
|---|
| 2026.04.07 | ₩45,250 | ₩45,572 | ₩45,104 | ₩45,532 | +0.62% | 9.1만 |
|---|
| 2026.04.06 | ₩45,532 | ₩45,599 | ₩45,425 | ₩45,599 | +0.15% | 5.7만 |
|---|
| 2026.04.02 | ₩44,915 | ₩45,465 | ₩44,807 | ₩45,451 | +1.19% | 3.2만 |
|---|
| 2026.04.01 | ₩45,129 | ₩45,505 | ₩45,129 | ₩45,357 | +0.51% | 27만 |
|---|
| 2026.03.31 | ₩44,338 | ₩45,103 | ₩44,338 | ₩45,103 | +1.72% | 2.4만 |
|---|
| 2026.03.30 | ₩44,459 | ₩44,459 | ₩43,868 | ₩44,043 | -0.94% | 4.1만 |
|---|
| 2026.03.27 | ₩44,606 | ₩44,606 | ₩44,150 | ₩44,163 | -0.99% | 6.9만 |
|---|
| 2026.03.26 | ₩45,150 | ₩45,302 | ₩44,714 | ₩44,727 | -0.94% | 4.4만 |
|---|
| 2026.03.25 | ₩45,545 | ₩45,599 | ₩45,331 | ₩45,465 | -0.18% | 13.4만 |
|---|
| 2026.03.24 | ₩45,304 | ₩45,437 | ₩45,143 | ₩45,264 | -0.09% | 16.7만 |
|---|
| 2026.03.23 | ₩45,545 | ₩45,800 | ₩45,371 | ₩45,505 | -0.09% | 11.9만 |
|---|
| 2026.03.20 | ₩45,143 | ₩45,196 | ₩45,089 | ₩45,156 | +0.03% | 6.3만 |
|---|
| 2026.03.19 | ₩44,968 | ₩45,143 | ₩44,968 | ₩45,139 | +0.38% | 1.3만 |
|---|
| 2026.03.18 | ₩45,082 | ₩45,116 | ₩45,035 | ₩45,116 | +0.07% | 1만 |
|---|
| 2026.03.17 | ₩45,100 | ₩45,116 | ₩45,062 | ₩45,097 | -0.01% | 1.6만 |
|---|
| 2026.03.16 | ₩45,076 | ₩45,076 | ₩45,022 | ₩45,056 | -0.04% | 1.1만 |
|---|
| 2026.03.13 | ₩44,901 | ₩45,009 | ₩44,861 | ₩44,921 | +0.04% | 2.2만 |
|---|
| 2026.03.12 | ₩45,049 | ₩45,049 | ₩44,848 | ₩44,901 | -0.33% | 9.3천 |
|---|
| 2026.03.11 | ₩44,861 | ₩44,995 | ₩44,861 | ₩44,948 | +0.19% | 5.8천 |
|---|
| 2026.03.10 | ₩44,861 | ₩45,022 | ₩44,861 | ₩44,888 | +0.06% | 2.3만 |
|---|
| 2026.03.09 | ₩44,472 | ₩44,861 | ₩44,472 | ₩44,807 | +0.75% | 1.2만 |
|---|
| 2026.03.06 | ₩44,740 | ₩44,767 | ₩44,606 | ₩44,636 | -0.23% | 5.7천 |
|---|
| 2026.03.05 | ₩44,807 | ₩44,834 | ₩44,660 | ₩44,781 | -0.06% | 9.8천 |
|---|
| 2026.03.04 | ₩44,700 | ₩44,928 | ₩44,700 | ₩44,861 | +0.36% | 3.5천 |
|---|
| 2026.03.03 | ₩44,620 | ₩44,700 | ₩44,445 | ₩44,688 | +0.15% | 7.9천 |
|---|
| 2026.03.02 | ₩44,687 | ₩44,781 | ₩44,687 | ₩44,759 | +0.16% | 6.5천 |
|---|
| 2026.02.27 | ₩44,700 | ₩44,765 | ₩44,687 | ₩44,765 | +0.14% | 2.2천 |
|---|
| 2026.02.26 | ₩44,767 | ₩44,807 | ₩44,646 | ₩44,781 | +0.03% | 7.6천 |
|---|
| 2026.02.25 | ₩44,754 | ₩44,848 | ₩44,734 | ₩44,848 | +0.21% | 2.5만 |
|---|
| 2026.02.24 | ₩44,553 | ₩44,693 | ₩44,553 | ₩44,689 | +0.31% | 7.9천 |
|---|
| 2026.02.23 | ₩44,640 | ₩44,640 | ₩44,499 | ₩44,499 | -0.32% | 3.2천 |
|---|
| 2026.02.20 | ₩44,613 | ₩44,660 | ₩44,553 | ₩44,646 | +0.08% | 7.9천 |
|---|
| 2026.02.19 | ₩44,445 | ₩44,566 | ₩44,445 | ₩44,562 | +0.26% | 7.1천 |
|---|
| 2026.02.18 | ₩44,512 | ₩44,668 | ₩44,512 | ₩44,604 | +0.20% | 5.9천 |
|---|
| 2026.02.17 | ₩44,498 | ₩44,512 | ₩44,283 | ₩44,492 | -0.01% | 1.6만 |
|---|
| 2026.02.13 | ₩44,324 | ₩44,526 | ₩44,324 | ₩44,418 | +0.21% | 6.6천 |
|---|
| 2026.02.12 | ₩44,593 | ₩44,593 | ₩44,375 | ₩44,375 | -0.49% | 4.2천 |
|---|
| 2026.02.11 | ₩44,673 | ₩44,673 | ₩44,499 | ₩44,579 | -0.21% | 1만 |
|---|
| 2026.02.10 | ₩44,566 | ₩44,628 | ₩44,539 | ₩44,539 | -0.06% | 1.1만 |
|---|
| 2026.02.09 | ₩44,499 | ₩44,606 | ₩44,485 | ₩44,566 | +0.15% | 1.8만 |
|---|
| 2026.02.06 | ₩44,311 | ₩44,539 | ₩44,311 | ₩44,492 | +0.41% | 1.6만 |
|---|
| 2026.02.05 | ₩44,257 | ₩44,287 | ₩44,113 | ₩44,180 | -0.18% | 7.4천 |
|---|
| 2026.02.04 | ₩44,566 | ₩44,566 | ₩44,231 | ₩44,298 | -0.60% | 1.6만 |
|---|
| 2026.02.03 | ₩44,620 | ₩44,626 | ₩44,405 | ₩44,553 | -0.15% | 6.3만 |
|---|
| 2026.02.02 | ₩44,566 | ₩44,646 | ₩44,566 | ₩44,593 | +0.06% | 2.8만 |
|---|
| 2026.01.30 | ₩44,641 | ₩44,641 | ₩44,485 | ₩44,539 | -0.23% | 6만 |
|---|
| 2026.01.29 | ₩44,512 | ₩44,593 | ₩44,418 | ₩44,593 | +0.18% | 2만 |
|---|
| 2026.01.28 | ₩44,687 | ₩44,687 | ₩44,579 | ₩44,593 | -0.21% | 1만 |
|---|
| 2026.01.27 | ₩44,633 | ₩44,633 | ₩44,593 | ₩44,613 | -0.05% | 3.6만 |
|---|
| 2026.01.26 | ₩44,485 | ₩44,620 | ₩44,485 | ₩44,593 | +0.24% | 2.4천 |
|---|
| 2026.01.23 | ₩44,593 | ₩44,593 | ₩44,498 | ₩44,531 | -0.14% | 1.3만 |
|---|
| 2026.01.22 | ₩44,472 | ₩44,566 | ₩44,472 | ₩44,526 | +0.12% | 7.2천 |
|---|
| 2026.01.21 | ₩44,338 | ₩44,472 | ₩44,284 | ₩44,472 | +0.30% | 3.4만 |
|---|
| 2026.01.20 | ₩44,284 | ₩44,365 | ₩44,204 | ₩44,231 | -0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩44,499 | ₩44,499 | ₩44,405 | ₩44,445 | -0.12% | 1만 |
|---|
| 2026.01.15 | ₩44,485 | ₩44,526 | ₩44,405 | ₩44,418 | -0.15% | 2.1만 |
|---|
| 2026.01.14 | ₩44,374 | ₩44,414 | ₩44,298 | ₩44,392 | +0.04% | 5.5천 |
|---|
| 2026.01.13 | ₩44,526 | ₩44,526 | ₩44,436 | ₩44,479 | -0.11% | 1만 |
|---|
| 2026.01.12 | ₩44,432 | ₩44,526 | ₩44,432 | ₩44,526 | +0.21% | 3.8만 |
|---|
| 2026.01.09 | ₩44,338 | ₩44,512 | ₩44,338 | ₩44,499 | +0.36% | 1.1만 |
|---|
| 2026.01.08 | ₩44,338 | ₩44,432 | ₩44,338 | ₩44,418 | +0.18% | 2.3만 |
|---|
| 2026.01.07 | ₩44,405 | ₩44,472 | ₩44,378 | ₩44,432 | +0.06% | 10만 |
|---|
| 2026.01.06 | ₩44,338 | ₩44,445 | ₩44,338 | ₩44,445 | +0.24% | 3.9천 |
|---|
| 2026.01.05 | ₩44,378 | ₩44,378 | ₩44,298 | ₩44,334 | -0.10% | 1.4만 |
|---|
| 2026.01.02 | ₩44,318 | ₩44,318 | ₩44,204 | ₩44,244 | -0.17% | 6.7천 |
|---|
| 2025.12.31 | ₩44,311 | ₩44,338 | ₩44,271 | ₩44,274 | -0.08% | 1천 |
|---|
| 2025.12.30 | ₩44,311 | ₩44,351 | ₩44,298 | ₩44,351 | +0.09% | 9.3천 |
|---|
| 2025.12.29 | ₩44,271 | ₩44,324 | ₩44,271 | ₩44,284 | +0.03% | 2.5천 |
|---|
| 2025.12.26 | ₩44,298 | ₩44,311 | ₩44,284 | ₩44,302 | +0.01% | 2.5천 |
|---|
| 2025.12.24 | ₩44,290 | ₩44,338 | ₩44,244 | ₩44,338 | +0.11% | 2만 |
|---|
| 2025.12.23 | ₩44,257 | ₩44,298 | ₩44,204 | ₩44,284 | +0.06% | 2.5만 |
|---|
| 2025.12.22 | ₩44,190 | ₩44,257 | ₩44,177 | ₩44,244 | +0.12% | 7.5만 |
|---|
| 2025.12.19 | ₩43,949 | ₩44,137 | ₩43,949 | ₩44,130 | +0.41% | 9.3천 |
|---|
| 2025.12.18 | ₩43,962 | ₩44,024 | ₩43,922 | ₩44,003 | +0.09% | 9.8천 |
|---|
| 2025.12.17 | ₩44,003 | ₩44,003 | ₩43,815 | ₩43,828 | -0.40% | 1.7만 |
|---|
| 2025.12.16 | ₩43,922 | ₩44,043 | ₩43,895 | ₩44,008 | +0.20% | 5.1천 |
|---|
| 2025.12.15 | ₩43,973 | ₩43,996 | ₩43,909 | ₩43,949 | -0.05% | 1.6만 |
|---|
| 2025.12.12 | ₩43,989 | ₩43,989 | ₩43,907 | ₩43,949 | -0.09% | 5.9천 |
|---|
| 2025.12.11 | ₩44,056 | ₩44,070 | ₩44,016 | ₩44,056 | 0.00% | 5천 |
|---|
| 2025.12.10 | ₩43,993 | ₩44,082 | ₩43,949 | ₩44,029 | +0.08% | 7.6천 |
|---|
| 2025.12.09 | ₩44,056 | ₩44,056 | ₩43,962 | ₩44,016 | -0.09% | 5.6천 |
|---|
| 2025.12.08 | ₩43,989 | ₩43,989 | ₩43,922 | ₩43,949 | -0.09% | 4천 |
|---|
| 2025.12.05 | ₩43,882 | ₩44,056 | ₩43,882 | ₩43,962 | +0.18% | 7천 |
|---|
| 2025.12.04 | ₩43,868 | ₩43,909 | ₩43,868 | ₩43,909 | +0.09% | 6.3천 |
|---|
| 2025.12.03 | ₩43,842 | ₩43,901 | ₩43,842 | ₩43,901 | +0.13% | 2.1천 |
|---|
| 2025.12.02 | ₩43,788 | ₩43,890 | ₩43,788 | ₩43,868 | +0.18% | 1.1만 |
|---|
| 2025.12.01 | ₩43,695 | ₩43,842 | ₩43,695 | ₩43,787 | +0.21% | 9천 |
|---|
| 2025.11.28 | ₩43,721 | ₩43,801 | ₩43,721 | ₩43,781 | +0.14% | 6.8천 |
|---|
| 2025.11.26 | ₩43,640 | ₩43,734 | ₩43,640 | ₩43,718 | +0.18% | 2.2만 |
|---|
| 2025.11.25 | ₩43,399 | ₩43,587 | ₩43,385 | ₩43,587 | +0.43% | 7.2천 |
|---|
| 2025.11.24 | ₩43,278 | ₩43,506 | ₩43,278 | ₩43,506 | +0.53% | 1.1만 |
|---|
| 2025.11.21 | ₩43,018 | ₩43,200 | ₩42,809 | ₩43,061 | +0.10% | 1.3만 |
|---|
| 2025.11.20 | ₩43,479 | ₩43,587 | ₩42,916 | ₩42,943 | -1.23% | 22.9만 |
|---|
| 2025.11.19 | ₩43,144 | ₩43,305 | ₩43,104 | ₩43,198 | +0.12% | 2.5만 |
|---|
| 2025.11.18 | ₩43,037 | ₩43,211 | ₩43,023 | ₩43,152 | +0.27% | 1.3만 |
|---|
| 2025.11.17 | ₩43,305 | ₩43,418 | ₩43,184 | ₩43,238 | -0.15% | 9.1천 |
|---|
| 2025.11.14 | ₩43,198 | ₩43,399 | ₩43,198 | ₩43,379 | +0.42% | 4.9천 |
|---|
| 2025.11.13 | ₩43,520 | ₩43,520 | ₩43,266 | ₩43,330 | -0.43% | 9.6천 |
|---|
| 2025.11.12 | ₩43,560 | ₩43,667 | ₩43,533 | ₩43,667 | +0.25% | 7.4만 |
|---|
| 2025.11.11 | ₩43,654 | ₩43,654 | ₩43,506 | ₩43,587 | -0.15% | 6.1천 |
|---|
| 2025.11.10 | ₩43,573 | ₩43,587 | ₩43,520 | ₩43,580 | +0.02% | 5.9천 |
|---|
| 2025.11.07 | ₩43,426 | ₩43,426 | ₩43,157 | ₩43,305 | -0.28% | 7천 |
|---|
| 2025.11.06 | ₩43,493 | ₩43,493 | ₩43,352 | ₩43,352 | -0.32% | 3.6천 |
|---|
| 2025.11.05 | ₩43,359 | ₩43,588 | ₩43,359 | ₩43,581 | +0.51% | 9.3천 |
|---|
| 2025.11.04 | ₩43,567 | ₩43,567 | ₩43,439 | ₩43,446 | -0.28% | 1.2만 |
|---|
| 2025.11.03 | ₩43,654 | ₩43,701 | ₩43,613 | ₩43,634 | -0.05% | 4.9천 |
|---|
| 2025.10.31 | ₩43,694 | ₩43,694 | ₩43,546 | ₩43,560 | -0.31% | 6.3천 |
|---|
| 2025.10.30 | ₩43,627 | ₩43,686 | ₩43,560 | ₩43,560 | -0.15% | 4.4천 |
|---|
| 2025.10.29 | ₩43,681 | ₩43,701 | ₩43,600 | ₩43,668 | -0.03% | 2.3만 |
|---|
| 2025.10.28 | ₩43,654 | ₩43,681 | ₩43,627 | ₩43,654 | 0.00% | 1.1만 |
|---|
| 2025.10.27 | ₩43,613 | ₩43,662 | ₩43,613 | ₩43,640 | +0.06% | 9.5천 |
|---|
| 2025.10.24 | ₩43,466 | ₩43,542 | ₩43,466 | ₩43,506 | +0.09% | 1.1만 |
|---|
| 2025.10.23 | ₩43,305 | ₩43,426 | ₩43,305 | ₩43,399 | +0.22% | 1.2만 |
|---|
| 2025.10.22 | ₩43,399 | ₩43,399 | ₩43,198 | ₩43,286 | -0.26% | 1.1만 |
|---|
| 2025.10.21 | ₩43,372 | ₩43,452 | ₩43,332 | ₩43,422 | +0.11% | 1.3만 |
|---|
| 2025.10.20 | ₩43,251 | ₩43,426 | ₩43,251 | ₩43,385 | +0.31% | 6.1천 |
|---|
| 2025.10.17 | ₩43,050 | ₩43,171 | ₩42,809 | ₩43,171 | +0.28% | 28.7만 |
|---|
| 2025.10.16 | ₩43,184 | ₩43,224 | ₩42,948 | ₩43,010 | -0.40% | 7.5천 |
|---|
| 2025.10.15 | ₩43,211 | ₩43,211 | ₩43,063 | ₩43,124 | -0.20% | 2.6천 |
|---|
| 2025.10.14 | ₩43,023 | ₩43,198 | ₩42,996 | ₩43,104 | +0.19% | 7.3천 |
|---|
| 2025.10.13 | ₩43,037 | ₩43,184 | ₩43,037 | ₩43,177 | +0.33% | 1.1만 |
|---|
| 2025.10.10 | ₩43,359 | ₩43,359 | ₩42,870 | ₩42,870 | -1.13% | 7.9천 |
|---|