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 | ₩51,706 | ₩51,775 | ₩51,681 | ₩51,694 | -0.02% | 1.9만 |
| 2026.10.08 | ₩51,721 | ₩51,755 | ₩51,561 | ₩51,574 | -0.28% | 7.6천 |
| 2026.10.07 | ₩51,614 | ₩51,788 | ₩51,614 | ₩51,748 | +0.26% | 1.2만 |
| 2026.10.06 | ₩51,775 | ₩51,827 | ₩51,735 | ₩51,761 | -0.03% | 4.9천 |
| 2026.10.05 | ₩51,648 | ₩51,688 | ₩51,648 | ₩51,688 | +0.08% | 2.8천 |
| 2026.10.02 | ₩51,654 | ₩51,654 | ₩51,507 | ₩51,567 | -0.17% | 1.2만 |
| 2026.10.01 | ₩51,307 | ₩51,507 | ₩51,253 | ₩51,440 | +0.26% | 1.6만 |
| 2026.09.30 | ₩51,492 | ₩51,492 | ₩51,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,400 |
| -0.18% |
| 2.8천 |
| 2026.09.29 | ₩51,347 | ₩51,347 | ₩51,293 | ₩51,340 | -0.01% | 2.5천 |
|---|
| 2026.09.28 | ₩51,307 | ₩51,380 | ₩51,240 | ₩51,327 | +0.04% | 5.6천 |
|---|
| 2026.09.25 | ₩51,427 | ₩51,454 | ₩51,333 | ₩51,454 | +0.05% | 1.6만 |
|---|
| 2026.09.24 | ₩51,293 | ₩51,387 | ₩51,293 | ₩51,387 | +0.18% | 1천 |
|---|
| 2026.09.23 | ₩51,313 | ₩51,400 | ₩51,280 | ₩51,387 | +0.14% | 1.3만 |
|---|
| 2026.09.22 | ₩51,387 | ₩51,480 | ₩51,387 | ₩51,434 | +0.09% | 5.7천 |
|---|
| 2026.09.21 | ₩51,206 | ₩51,373 | ₩51,206 | ₩51,353 | +0.29% | 4.7천 |
|---|
| 2026.09.18 | ₩50,812 | ₩50,985 | ₩50,812 | ₩50,985 | +0.34% | 2.1천 |
|---|
| 2026.09.17 | ₩50,838 | ₩50,879 | ₩50,798 | ₩50,879 | +0.08% | 5.2천 |
|---|
| 2026.09.16 | ₩50,705 | ₩50,718 | ₩50,384 | ₩50,524 | -0.36% | 3.6천 |
|---|
| 2026.09.15 | ₩50,624 | ₩50,624 | ₩50,531 | ₩50,531 | -0.18% | 900 |
|---|
| 2026.09.14 | ₩50,571 | ₩50,731 | ₩50,451 | ₩50,620 | +0.10% | 5.2천 |
|---|
| 2026.09.11 | ₩50,812 | ₩50,812 | ₩50,731 | ₩50,731 | -0.16% | 2.1천 |
|---|
| 2026.09.10 | ₩50,451 | ₩50,571 | ₩50,451 | ₩50,504 | +0.11% | 3.8천 |
|---|
| 2026.09.09 | ₩50,624 | ₩50,734 | ₩50,598 | ₩50,698 | +0.15% | 2.7천 |
|---|
| 2026.09.08 | ₩50,745 | ₩50,812 | ₩50,738 | ₩50,738 | -0.01% | 4.8천 |
|---|
| 2026.09.04 | ₩50,885 | ₩50,885 | ₩50,794 | ₩50,798 | -0.17% | 4.7천 |
|---|
| 2026.09.03 | ₩50,685 | ₩50,825 | ₩50,624 | ₩50,785 | +0.20% | 8.8천 |
|---|
| 2026.09.02 | ₩50,491 | ₩50,600 | ₩50,491 | ₩50,544 | +0.11% | 3.4천 |
|---|
| 2026.09.01 | ₩50,504 | ₩50,583 | ₩50,451 | ₩50,477 | -0.05% | 3.8천 |
|---|
| 2026.08.31 | ₩50,544 | ₩50,665 | ₩50,544 | ₩50,665 | +0.24% | 3.6천 |
|---|
| 2026.08.28 | ₩50,586 | ₩50,638 | ₩50,544 | ₩50,616 | +0.06% | 1.7천 |
|---|
| 2026.08.27 | ₩50,588 | ₩50,667 | ₩50,517 | ₩50,667 | +0.16% | 2.4만 |
|---|
| 2026.08.26 | ₩50,378 | ₩50,424 | ₩50,317 | ₩50,397 | +0.04% | 1.4만 |
|---|
| 2026.08.25 | ₩50,343 | ₩50,397 | ₩50,303 | ₩50,357 | +0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩50,170 | ₩50,364 | ₩50,170 | ₩50,210 | +0.08% | 3.4천 |
|---|
| 2026.08.21 | ₩50,277 | ₩50,394 | ₩50,277 | ₩50,330 | +0.11% | 7.9천 |
|---|
| 2026.08.20 | ₩50,330 | ₩50,384 | ₩50,258 | ₩50,283 | -0.09% | 2.5천 |
|---|
| 2026.08.19 | ₩50,364 | ₩50,437 | ₩50,277 | ₩50,370 | +0.01% | 4.1천 |
|---|
| 2026.08.18 | ₩50,357 | ₩50,397 | ₩50,290 | ₩50,357 | 0.00% | 8.3천 |
|---|
| 2026.08.17 | ₩50,598 | ₩50,685 | ₩50,544 | ₩50,611 | +0.03% | 7.5천 |
|---|
| 2026.08.14 | ₩50,745 | ₩50,745 | ₩50,517 | ₩50,598 | -0.29% | 7.2천 |
|---|
| 2026.08.13 | ₩50,531 | ₩50,638 | ₩50,529 | ₩50,578 | +0.09% | 9.6천 |
|---|
| 2026.08.12 | ₩50,424 | ₩50,544 | ₩50,370 | ₩50,370 | -0.11% | 1만 |
|---|
| 2026.08.11 | ₩50,263 | ₩50,307 | ₩50,210 | ₩50,237 | -0.05% | 1.2만 |
|---|
| 2026.08.10 | ₩50,237 | ₩50,366 | ₩50,237 | ₩50,277 | +0.08% | 4.7천 |
|---|
| 2026.08.07 | ₩50,171 | ₩50,384 | ₩50,171 | ₩50,384 | +0.42% | 8.2천 |
|---|
| 2026.08.06 | ₩50,036 | ₩50,116 | ₩50,036 | ₩50,083 | +0.09% | 2.4천 |
|---|
| 2026.08.05 | ₩50,196 | ₩50,196 | ₩50,076 | ₩50,135 | -0.12% | 3.5천 |
|---|
| 2026.08.04 | ₩49,996 | ₩50,210 | ₩49,996 | ₩50,089 | +0.19% | 8.9천 |
|---|
| 2026.08.03 | ₩49,394 | ₩49,768 | ₩49,394 | ₩49,701 | +0.62% | 6천 |
|---|
| 2026.07.31 | ₩49,260 | ₩49,434 | ₩49,220 | ₩49,397 | +0.28% | 1.9만 |
|---|
| 2026.07.30 | ₩49,053 | ₩49,220 | ₩48,954 | ₩49,166 | +0.23% | 7.2천 |
|---|
| 2026.07.29 | ₩48,698 | ₩48,912 | ₩48,494 | ₩48,494 | -0.42% | 9천 |
|---|
| 2026.07.28 | ₩48,765 | ₩48,986 | ₩48,765 | ₩48,912 | +0.30% | 1.2만 |
|---|
| 2026.07.27 | ₩49,153 | ₩49,180 | ₩48,866 | ₩49,033 | -0.24% | 1.7만 |
|---|
| 2026.07.24 | ₩48,939 | ₩49,233 | ₩48,926 | ₩48,979 | +0.08% | 7천 |
|---|
| 2026.07.23 | ₩49,073 | ₩49,267 | ₩49,073 | ₩49,132 | +0.12% | 6.4천 |
|---|
| 2026.07.22 | ₩49,380 | ₩49,568 | ₩49,220 | ₩49,521 | +0.28% | 3.9천 |
|---|
| 2026.07.21 | ₩49,481 | ₩49,608 | ₩49,481 | ₩49,581 | +0.20% | 3.5천 |
|---|
| 2026.07.20 | ₩49,481 | ₩49,490 | ₩49,257 | ₩49,257 | -0.45% | 2.6천 |
|---|
| 2026.07.17 | ₩49,053 | ₩49,300 | ₩49,053 | ₩49,247 | +0.40% | 5만 |
|---|
| 2026.07.16 | ₩49,490 | ₩49,663 | ₩49,467 | ₩49,488 | -0.01% | 3.2천 |
|---|
| 2026.07.15 | ₩49,969 | ₩49,969 | ₩49,605 | ₩49,760 | -0.42% | 6.7천 |
|---|
| 2026.07.14 | ₩49,735 | ₩49,790 | ₩49,675 | ₩49,775 | +0.08% | 5.7천 |
|---|
| 2026.07.13 | ₩49,581 | ₩49,708 | ₩49,554 | ₩49,581 | 0.00% | 2.6천 |
|---|
| 2026.07.10 | ₩49,568 | ₩49,822 | ₩49,568 | ₩49,822 | +0.51% | 2.1천 |
|---|
| 2026.07.09 | ₩49,727 | ₩49,782 | ₩49,621 | ₩49,735 | +0.02% | 4.4천 |
|---|
| 2026.07.08 | ₩49,260 | ₩49,434 | ₩49,140 | ₩49,434 | +0.35% | 4.4천 |
|---|
| 2026.07.07 | ₩49,474 | ₩49,488 | ₩49,359 | ₩49,394 | -0.16% | 2천 |
|---|
| 2026.07.06 | ₩49,474 | ₩49,742 | ₩49,474 | ₩49,695 | +0.45% | 7.6천 |
|---|
| 2026.07.02 | ₩49,708 | ₩49,755 | ₩49,221 | ₩49,378 | -0.66% | 5천 |
|---|
| 2026.07.01 | ₩49,688 | ₩49,768 | ₩49,608 | ₩49,631 | -0.12% | 5.6천 |
|---|
| 2026.06.30 | ₩49,501 | ₩49,802 | ₩49,501 | ₩49,802 | +0.61% | 1.1만 |
|---|
| 2026.06.29 | ₩49,260 | ₩49,648 | ₩49,260 | ₩49,595 | +0.68% | 4.3천 |
|---|
| 2026.06.26 | ₩48,979 | ₩49,314 | ₩48,973 | ₩49,247 | +0.55% | 1.1만 |
|---|
| 2026.06.25 | ₩49,280 | ₩49,434 | ₩49,220 | ₩49,320 | +0.08% | 8.2천 |
|---|
| 2026.06.24 | ₩49,126 | ₩49,300 | ₩48,979 | ₩49,133 | +0.01% | 1.5만 |
|---|
| 2026.06.23 | ₩49,247 | ₩49,334 | ₩49,100 | ₩49,173 | -0.15% | 1.3만 |
|---|
| 2026.06.22 | ₩49,795 | ₩49,795 | ₩49,621 | ₩49,701 | -0.19% | 7.6천 |
|---|
| 2026.06.18 | ₩49,835 | ₩49,835 | ₩49,635 | ₩49,762 | -0.15% | 3천 |
|---|
| 2026.06.17 | ₩49,688 | ₩49,728 | ₩49,414 | ₩49,414 | -0.55% | 1.2만 |
|---|
| 2026.06.16 | ₩49,869 | ₩49,890 | ₩49,635 | ₩49,635 | -0.47% | 2.7만 |
|---|
| 2026.06.15 | ₩49,915 | ₩50,023 | ₩49,902 | ₩49,942 | +0.05% | 8.3천 |
|---|
| 2026.06.12 | ₩49,300 | ₩49,488 | ₩49,274 | ₩49,434 | +0.27% | 6.3천 |
|---|
| 2026.06.11 | ₩48,926 | ₩49,354 | ₩48,846 | ₩49,354 | +0.87% | 8.3천 |
|---|
| 2026.06.10 | ₩49,180 | ₩49,180 | ₩48,698 | ₩48,799 | -0.78% | 8.8천 |
|---|
| 2026.06.09 | ₩49,247 | ₩49,247 | ₩48,765 | ₩49,144 | -0.21% | 5.3천 |
|---|
| 2026.06.08 | ₩49,434 | ₩49,514 | ₩49,380 | ₩49,394 | -0.08% | 2.3만 |
|---|
| 2026.06.05 | ₩49,635 | ₩49,635 | ₩49,106 | ₩49,145 | -0.99% | 1.1만 |
|---|
| 2026.06.04 | ₩49,809 | ₩49,942 | ₩49,809 | ₩49,891 | +0.17% | 8.6천 |
|---|
| 2026.06.03 | ₩49,936 | ₩49,956 | ₩49,835 | ₩49,902 | -0.07% | 3.3천 |
|---|
| 2026.06.02 | ₩49,996 | ₩49,996 | ₩49,915 | ₩49,949 | -0.09% | 1.4천 |
|---|
| 2026.06.01 | ₩49,882 | ₩50,036 | ₩49,862 | ₩49,996 | +0.23% | 1.4만 |
|---|
| 2026.05.29 | ₩49,822 | ₩49,956 | ₩49,822 | ₩49,949 | +0.26% | 6.6천 |
|---|
| 2026.05.28 | ₩49,715 | ₩49,902 | ₩49,715 | ₩49,869 | +0.31% | 1.3만 |
|---|
| 2026.05.27 | ₩49,768 | ₩49,822 | ₩49,635 | ₩49,742 | -0.05% | 7.9만 |
|---|
| 2026.05.26 | ₩49,621 | ₩49,788 | ₩49,621 | ₩49,748 | +0.26% | 7.7천 |
|---|
| 2026.05.22 | ₩49,554 | ₩49,635 | ₩49,548 | ₩49,554 | 0.00% | 1.6천 |
|---|
| 2026.05.21 | ₩49,421 | ₩49,541 | ₩49,340 | ₩49,528 | +0.22% | 2.4천 |
|---|
| 2026.05.20 | ₩49,247 | ₩49,434 | ₩49,247 | ₩49,427 | +0.37% | 3천 |
|---|
| 2026.05.19 | ₩49,086 | ₩49,300 | ₩49,086 | ₩49,180 | +0.19% | 4.9천 |
|---|
| 2026.05.18 | ₩49,220 | ₩49,340 | ₩49,153 | ₩49,294 | +0.15% | 3.3만 |
|---|
| 2026.05.15 | ₩49,213 | ₩49,380 | ₩49,213 | ₩49,287 | +0.15% | 1.4만 |
|---|
| 2026.05.14 | ₩49,274 | ₩49,488 | ₩49,274 | ₩49,454 | +0.37% | 5.9만 |
|---|
| 2026.05.13 | ₩49,280 | ₩49,380 | ₩49,207 | ₩49,334 | +0.11% | 2.6만 |
|---|
| 2026.05.12 | ₩49,300 | ₩49,300 | ₩49,034 | ₩49,180 | -0.24% | 2.7만 |
|---|
| 2026.05.11 | ₩49,287 | ₩49,421 | ₩49,274 | ₩49,347 | +0.12% | 9.7천 |
|---|
| 2026.05.08 | ₩49,271 | ₩49,376 | ₩49,233 | ₩49,364 | +0.19% | 4.8천 |
|---|
| 2026.05.07 | ₩49,113 | ₩49,166 | ₩48,939 | ₩49,086 | -0.05% | 2.1만 |
|---|
| 2026.05.06 | ₩48,832 | ₩49,006 | ₩48,832 | ₩49,006 | +0.36% | 1.1만 |
|---|
| 2026.05.05 | ₩48,732 | ₩48,805 | ₩48,672 | ₩48,672 | -0.12% | 2.1만 |
|---|
| 2026.05.04 | ₩48,551 | ₩48,645 | ₩48,486 | ₩48,538 | -0.03% | 2.1만 |
|---|
| 2026.05.01 | ₩48,524 | ₩48,685 | ₩48,491 | ₩48,598 | +0.15% | 1.8만 |
|---|
| 2026.04.30 | ₩48,337 | ₩48,484 | ₩48,096 | ₩48,484 | +0.30% | 2.2만 |
|---|
| 2026.04.29 | ₩48,083 | ₩48,242 | ₩48,044 | ₩48,183 | +0.21% | 3만 |
|---|
| 2026.04.28 | ₩48,003 | ₩48,166 | ₩47,963 | ₩48,070 | +0.14% | 1.5만 |
|---|
| 2026.04.27 | ₩48,284 | ₩48,324 | ₩48,177 | ₩48,324 | +0.08% | 1.4만 |
|---|
| 2026.04.24 | ₩48,150 | ₩48,270 | ₩48,084 | ₩48,270 | +0.25% | 2.9만 |
|---|
| 2026.04.23 | ₩48,016 | ₩48,043 | ₩47,802 | ₩47,963 | -0.11% | 1.7만 |
|---|
| 2026.04.22 | ₩48,003 | ₩48,070 | ₩47,869 | ₩48,070 | +0.14% | 1.4만 |
|---|
| 2026.04.21 | ₩47,829 | ₩47,848 | ₩47,655 | ₩47,655 | -0.36% | 10.9만 |
|---|
| 2026.04.20 | ₩47,936 | ₩47,936 | ₩47,655 | ₩47,816 | -0.25% | 2.6천 |
|---|
| 2026.04.17 | ₩47,802 | ₩47,923 | ₩47,789 | ₩47,802 | 0.00% | 4.9만 |
|---|
| 2026.04.16 | ₩47,414 | ₩47,568 | ₩47,374 | ₩47,568 | +0.32% | 1만 |
|---|
| 2026.04.15 | ₩47,254 | ₩47,468 | ₩47,214 | ₩47,434 | +0.38% | 1.3만 |
|---|
| 2026.04.14 | ₩46,946 | ₩47,227 | ₩46,946 | ₩47,214 | +0.57% | 1만 |
|---|
| 2026.04.13 | ₩46,532 | ₩46,799 | ₩46,411 | ₩46,799 | +0.57% | 1만 |
|---|
| 2026.04.10 | ₩46,558 | ₩46,612 | ₩46,451 | ₩46,505 | -0.11% | 3만 |
|---|
| 2026.04.09 | ₩46,231 | ₩46,532 | ₩46,137 | ₩46,438 | +0.45% | 2.2만 |
|---|
| 2026.04.08 | ₩46,237 | ₩46,318 | ₩46,050 | ₩46,224 | -0.03% | 7.5만 |
|---|
| 2026.04.07 | ₩45,114 | ₩45,435 | ₩44,968 | ₩45,395 | +0.62% | 9.1만 |
|---|
| 2026.04.06 | ₩45,395 | ₩45,462 | ₩45,288 | ₩45,462 | +0.15% | 5.7만 |
|---|
| 2026.04.02 | ₩44,779 | ₩45,328 | ₩44,673 | ₩45,315 | +1.19% | 3.2만 |
|---|
| 2026.04.01 | ₩44,993 | ₩45,368 | ₩44,993 | ₩45,221 | +0.51% | 27만 |
|---|
| 2026.03.31 | ₩44,204 | ₩44,967 | ₩44,204 | ₩44,967 | +1.72% | 2.4만 |
|---|
| 2026.03.30 | ₩44,325 | ₩44,325 | ₩43,736 | ₩43,910 | -0.94% | 4.1만 |
|---|
| 2026.03.27 | ₩44,472 | ₩44,472 | ₩44,017 | ₩44,030 | -0.99% | 6.9만 |
|---|
| 2026.03.26 | ₩45,014 | ₩45,166 | ₩44,579 | ₩44,592 | -0.94% | 4.4만 |
|---|
| 2026.03.25 | ₩45,408 | ₩45,462 | ₩45,194 | ₩45,328 | -0.18% | 13.4만 |
|---|
| 2026.03.24 | ₩45,167 | ₩45,300 | ₩45,007 | ₩45,127 | -0.09% | 16.7만 |
|---|
| 2026.03.23 | ₩45,408 | ₩45,662 | ₩45,234 | ₩45,368 | -0.09% | 11.9만 |
|---|
| 2026.03.20 | ₩45,007 | ₩45,060 | ₩44,953 | ₩45,020 | +0.03% | 6.3만 |
|---|
| 2026.03.19 | ₩44,833 | ₩45,007 | ₩44,833 | ₩45,003 | +0.38% | 1.3만 |
|---|
| 2026.03.18 | ₩44,947 | ₩44,980 | ₩44,900 | ₩44,980 | +0.07% | 1만 |
|---|
| 2026.03.17 | ₩44,964 | ₩44,980 | ₩44,927 | ₩44,961 | -0.01% | 1.6만 |
|---|
| 2026.03.16 | ₩44,940 | ₩44,940 | ₩44,887 | ₩44,920 | -0.04% | 1.1만 |
|---|
| 2026.03.13 | ₩44,766 | ₩44,873 | ₩44,726 | ₩44,786 | +0.04% | 2.2만 |
|---|
| 2026.03.12 | ₩44,913 | ₩44,913 | ₩44,713 | ₩44,766 | -0.33% | 9.3천 |
|---|
| 2026.03.11 | ₩44,726 | ₩44,860 | ₩44,726 | ₩44,813 | +0.19% | 5.8천 |
|---|
| 2026.03.10 | ₩44,726 | ₩44,887 | ₩44,726 | ₩44,753 | +0.06% | 2.3만 |
|---|
| 2026.03.09 | ₩44,338 | ₩44,726 | ₩44,338 | ₩44,673 | +0.75% | 1.2만 |
|---|
| 2026.03.06 | ₩44,606 | ₩44,632 | ₩44,472 | ₩44,501 | -0.23% | 5.7천 |
|---|
| 2026.03.05 | ₩44,673 | ₩44,699 | ₩44,525 | ₩44,646 | -0.06% | 9.8천 |
|---|
| 2026.03.04 | ₩44,565 | ₩44,793 | ₩44,565 | ₩44,726 | +0.36% | 3.5천 |
|---|
| 2026.03.03 | ₩44,485 | ₩44,565 | ₩44,311 | ₩44,553 | +0.15% | 7.9천 |
|---|
| 2026.03.02 | ₩44,552 | ₩44,646 | ₩44,552 | ₩44,624 | +0.16% | 6.5천 |
|---|
| 2026.02.27 | ₩44,565 | ₩44,630 | ₩44,552 | ₩44,630 | +0.14% | 2.2천 |
|---|
| 2026.02.26 | ₩44,632 | ₩44,673 | ₩44,512 | ₩44,646 | +0.03% | 7.6천 |
|---|
| 2026.02.25 | ₩44,619 | ₩44,713 | ₩44,599 | ₩44,713 | +0.21% | 2.5만 |
|---|
| 2026.02.24 | ₩44,418 | ₩44,559 | ₩44,418 | ₩44,555 | +0.31% | 7.9천 |
|---|
| 2026.02.23 | ₩44,505 | ₩44,505 | ₩44,365 | ₩44,365 | -0.32% | 3.2천 |
|---|
| 2026.02.20 | ₩44,479 | ₩44,525 | ₩44,418 | ₩44,512 | +0.08% | 7.9천 |
|---|
| 2026.02.19 | ₩44,311 | ₩44,432 | ₩44,311 | ₩44,428 | +0.26% | 7.1천 |
|---|
| 2026.02.18 | ₩44,378 | ₩44,533 | ₩44,378 | ₩44,469 | +0.20% | 5.9천 |
|---|
| 2026.02.17 | ₩44,364 | ₩44,378 | ₩44,150 | ₩44,358 | -0.01% | 1.6만 |
|---|
| 2026.02.13 | ₩44,191 | ₩44,392 | ₩44,191 | ₩44,285 | +0.21% | 6.6천 |
|---|
| 2026.02.12 | ₩44,459 | ₩44,459 | ₩44,242 | ₩44,242 | -0.49% | 4.2천 |
|---|
| 2026.02.11 | ₩44,539 | ₩44,539 | ₩44,365 | ₩44,445 | -0.21% | 1만 |
|---|
| 2026.02.10 | ₩44,432 | ₩44,493 | ₩44,405 | ₩44,405 | -0.06% | 1.1만 |
|---|
| 2026.02.09 | ₩44,365 | ₩44,472 | ₩44,351 | ₩44,432 | +0.15% | 1.8만 |
|---|
| 2026.02.06 | ₩44,178 | ₩44,405 | ₩44,178 | ₩44,358 | +0.41% | 1.6만 |
|---|
| 2026.02.05 | ₩44,124 | ₩44,154 | ₩43,980 | ₩44,047 | -0.18% | 7.4천 |
|---|
| 2026.02.04 | ₩44,432 | ₩44,432 | ₩44,097 | ₩44,164 | -0.60% | 1.6만 |
|---|
| 2026.02.03 | ₩44,485 | ₩44,492 | ₩44,271 | ₩44,418 | -0.15% | 6.3만 |
|---|
| 2026.02.02 | ₩44,432 | ₩44,512 | ₩44,432 | ₩44,459 | +0.06% | 2.8만 |
|---|
| 2026.01.30 | ₩44,507 | ₩44,507 | ₩44,351 | ₩44,405 | -0.23% | 6만 |
|---|
| 2026.01.29 | ₩44,378 | ₩44,459 | ₩44,285 | ₩44,459 | +0.18% | 2만 |
|---|
| 2026.01.28 | ₩44,552 | ₩44,552 | ₩44,445 | ₩44,459 | -0.21% | 1만 |
|---|
| 2026.01.27 | ₩44,499 | ₩44,499 | ₩44,459 | ₩44,479 | -0.05% | 3.6만 |
|---|
| 2026.01.26 | ₩44,351 | ₩44,485 | ₩44,351 | ₩44,459 | +0.24% | 2.4천 |
|---|
| 2026.01.23 | ₩44,459 | ₩44,459 | ₩44,364 | ₩44,397 | -0.14% | 1.3만 |
|---|
| 2026.01.22 | ₩44,338 | ₩44,432 | ₩44,338 | ₩44,392 | +0.12% | 7.2천 |
|---|
| 2026.01.21 | ₩44,204 | ₩44,338 | ₩44,151 | ₩44,338 | +0.30% | 3.4만 |
|---|
| 2026.01.20 | ₩44,151 | ₩44,231 | ₩44,071 | ₩44,097 | -0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩44,365 | ₩44,365 | ₩44,271 | ₩44,311 | -0.12% | 1만 |
|---|
| 2026.01.15 | ₩44,351 | ₩44,392 | ₩44,271 | ₩44,285 | -0.15% | 2.1만 |
|---|
| 2026.01.14 | ₩44,240 | ₩44,281 | ₩44,164 | ₩44,258 | +0.04% | 5.5천 |
|---|
| 2026.01.13 | ₩44,392 | ₩44,392 | ₩44,302 | ₩44,345 | -0.11% | 1만 |
|---|
| 2026.01.12 | ₩44,298 | ₩44,392 | ₩44,298 | ₩44,392 | +0.21% | 3.8만 |
|---|
| 2026.01.09 | ₩44,204 | ₩44,378 | ₩44,204 | ₩44,365 | +0.36% | 1.1만 |
|---|
| 2026.01.08 | ₩44,204 | ₩44,298 | ₩44,204 | ₩44,285 | +0.18% | 2.3만 |
|---|
| 2026.01.07 | ₩44,271 | ₩44,338 | ₩44,245 | ₩44,298 | +0.06% | 10만 |
|---|
| 2026.01.06 | ₩44,204 | ₩44,311 | ₩44,204 | ₩44,311 | +0.24% | 3.9천 |
|---|
| 2026.01.05 | ₩44,245 | ₩44,245 | ₩44,164 | ₩44,200 | -0.10% | 1.4만 |
|---|
| 2026.01.02 | ₩44,184 | ₩44,184 | ₩44,071 | ₩44,111 | -0.17% | 6.7천 |
|---|
| 2025.12.31 | ₩44,178 | ₩44,204 | ₩44,138 | ₩44,140 | -0.08% | 1천 |
|---|
| 2025.12.30 | ₩44,178 | ₩44,218 | ₩44,164 | ₩44,218 | +0.09% | 9.3천 |
|---|
| 2025.12.29 | ₩44,138 | ₩44,191 | ₩44,138 | ₩44,151 | +0.03% | 2.5천 |
|---|
| 2025.12.26 | ₩44,164 | ₩44,178 | ₩44,151 | ₩44,168 | +0.01% | 2.5천 |
|---|
| 2025.12.24 | ₩44,156 | ₩44,204 | ₩44,111 | ₩44,204 | +0.11% | 2만 |
|---|
| 2025.12.23 | ₩44,124 | ₩44,164 | ₩44,071 | ₩44,151 | +0.06% | 2.5만 |
|---|
| 2025.12.22 | ₩44,057 | ₩44,124 | ₩44,044 | ₩44,111 | +0.12% | 7.5만 |
|---|
| 2025.12.19 | ₩43,816 | ₩44,004 | ₩43,816 | ₩43,997 | +0.41% | 9.3천 |
|---|
| 2025.12.18 | ₩43,830 | ₩43,891 | ₩43,790 | ₩43,870 | +0.09% | 9.8천 |
|---|
| 2025.12.17 | ₩43,870 | ₩43,870 | ₩43,683 | ₩43,696 | -0.40% | 1.7만 |
|---|
| 2025.12.16 | ₩43,790 | ₩43,910 | ₩43,763 | ₩43,875 | +0.20% | 5.1천 |
|---|
| 2025.12.15 | ₩43,841 | ₩43,863 | ₩43,776 | ₩43,816 | -0.05% | 1.6만 |
|---|
| 2025.12.12 | ₩43,857 | ₩43,857 | ₩43,775 | ₩43,816 | -0.09% | 5.9천 |
|---|
| 2025.12.11 | ₩43,924 | ₩43,937 | ₩43,883 | ₩43,924 | 0.00% | 5천 |
|---|
| 2025.12.10 | ₩43,861 | ₩43,949 | ₩43,816 | ₩43,897 | +0.08% | 7.6천 |
|---|
| 2025.12.09 | ₩43,924 | ₩43,924 | ₩43,830 | ₩43,883 | -0.09% | 5.6천 |
|---|
| 2025.12.08 | ₩43,857 | ₩43,857 | ₩43,790 | ₩43,816 | -0.09% | 4천 |
|---|
| 2025.12.05 | ₩43,750 | ₩43,924 | ₩43,750 | ₩43,830 | +0.18% | 7천 |
|---|
| 2025.12.04 | ₩43,736 | ₩43,776 | ₩43,736 | ₩43,776 | +0.09% | 6.3천 |
|---|
| 2025.12.03 | ₩43,710 | ₩43,768 | ₩43,710 | ₩43,768 | +0.13% | 2.1천 |
|---|
| 2025.12.02 | ₩43,656 | ₩43,758 | ₩43,656 | ₩43,736 | +0.18% | 1.1만 |
|---|
| 2025.12.01 | ₩43,564 | ₩43,710 | ₩43,564 | ₩43,655 | +0.21% | 9천 |
|---|
| 2025.11.28 | ₩43,589 | ₩43,669 | ₩43,589 | ₩43,649 | +0.14% | 6.8천 |
|---|
| 2025.11.26 | ₩43,509 | ₩43,602 | ₩43,509 | ₩43,586 | +0.18% | 2.2만 |
|---|
| 2025.11.25 | ₩43,268 | ₩43,455 | ₩43,255 | ₩43,455 | +0.43% | 7.2천 |
|---|
| 2025.11.24 | ₩43,148 | ₩43,375 | ₩43,148 | ₩43,375 | +0.53% | 1.1만 |
|---|
| 2025.11.21 | ₩42,888 | ₩43,070 | ₩42,680 | ₩42,931 | +0.10% | 1.3만 |
|---|
| 2025.11.20 | ₩43,348 | ₩43,455 | ₩42,787 | ₩42,813 | -1.23% | 22.9만 |
|---|
| 2025.11.19 | ₩43,014 | ₩43,174 | ₩42,974 | ₩43,068 | +0.12% | 2.5만 |
|---|
| 2025.11.18 | ₩42,907 | ₩43,081 | ₩42,894 | ₩43,022 | +0.27% | 1.3만 |
|---|
| 2025.11.17 | ₩43,174 | ₩43,287 | ₩43,054 | ₩43,108 | -0.15% | 9.1천 |
|---|
| 2025.11.14 | ₩43,068 | ₩43,268 | ₩43,068 | ₩43,248 | +0.42% | 4.9천 |
|---|
| 2025.11.13 | ₩43,388 | ₩43,388 | ₩43,136 | ₩43,200 | -0.43% | 9.6천 |
|---|
| 2025.11.12 | ₩43,429 | ₩43,536 | ₩43,402 | ₩43,536 | +0.25% | 7.4만 |
|---|
| 2025.11.11 | ₩43,522 | ₩43,522 | ₩43,375 | ₩43,455 | -0.15% | 6.1천 |
|---|
| 2025.11.10 | ₩43,442 | ₩43,455 | ₩43,388 | ₩43,449 | +0.02% | 5.9천 |
|---|
| 2025.11.07 | ₩43,295 | ₩43,295 | ₩43,027 | ₩43,174 | -0.28% | 7천 |
|---|
| 2025.11.06 | ₩43,362 | ₩43,362 | ₩43,221 | ₩43,221 | -0.32% | 3.6천 |
|---|
| 2025.11.05 | ₩43,228 | ₩43,457 | ₩43,228 | ₩43,450 | +0.51% | 9.3천 |
|---|
| 2025.11.04 | ₩43,435 | ₩43,435 | ₩43,308 | ₩43,315 | -0.28% | 1.2만 |
|---|
| 2025.11.03 | ₩43,522 | ₩43,569 | ₩43,482 | ₩43,502 | -0.05% | 4.9천 |
|---|
| 2025.10.31 | ₩43,562 | ₩43,562 | ₩43,415 | ₩43,429 | -0.31% | 6.3천 |
|---|
| 2025.10.30 | ₩43,496 | ₩43,554 | ₩43,429 | ₩43,429 | -0.15% | 4.4천 |
|---|
| 2025.10.29 | ₩43,549 | ₩43,569 | ₩43,469 | ₩43,537 | -0.03% | 2.3만 |
|---|
| 2025.10.28 | ₩43,522 | ₩43,549 | ₩43,496 | ₩43,522 | 0.00% | 1.1만 |
|---|
| 2025.10.27 | ₩43,482 | ₩43,530 | ₩43,482 | ₩43,509 | +0.06% | 9.5천 |
|---|
| 2025.10.24 | ₩43,335 | ₩43,411 | ₩43,335 | ₩43,375 | +0.09% | 1.1만 |
|---|
| 2025.10.23 | ₩43,174 | ₩43,295 | ₩43,174 | ₩43,268 | +0.22% | 1.2만 |
|---|
| 2025.10.22 | ₩43,268 | ₩43,268 | ₩43,068 | ₩43,156 | -0.26% | 1.1만 |
|---|
| 2025.10.21 | ₩43,241 | ₩43,322 | ₩43,201 | ₩43,291 | +0.11% | 1.3만 |
|---|
| 2025.10.20 | ₩43,121 | ₩43,295 | ₩43,121 | ₩43,255 | +0.31% | 6.1천 |
|---|
| 2025.10.17 | ₩42,920 | ₩43,041 | ₩42,680 | ₩43,041 | +0.28% | 28.7만 |
|---|
| 2025.10.16 | ₩43,054 | ₩43,094 | ₩42,819 | ₩42,880 | -0.40% | 7.5천 |
|---|
| 2025.10.15 | ₩43,081 | ₩43,081 | ₩42,934 | ₩42,994 | -0.20% | 2.6천 |
|---|
| 2025.10.14 | ₩42,894 | ₩43,068 | ₩42,867 | ₩42,974 | +0.19% | 7.3천 |
|---|
| 2025.10.13 | ₩42,907 | ₩43,054 | ₩42,907 | ₩43,047 | +0.33% | 1.1만 |
|---|
| 2025.10.10 | ₩43,228 | ₩43,228 | ₩42,741 | ₩42,741 | -1.13% | 7.9천 |
|---|