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 | ₩51,646 | ₩51,714 | ₩51,620 | ₩51,634 | -0.02% | 1.9만 |
| 2026.10.08 | ₩51,660 | ₩51,694 | ₩51,500 | ₩51,513 | -0.28% | 7.6천 |
| 2026.10.07 | ₩51,554 | ₩51,727 | ₩51,554 | ₩51,687 | +0.26% | 1.2만 |
| 2026.10.06 | ₩51,714 | ₩51,766 | ₩51,674 | ₩51,700 | -0.03% | 4.9천 |
| 2026.10.05 | ₩51,587 | ₩51,627 | ₩51,587 | ₩51,627 | +0.08% | 2.8천 |
| 2026.10.02 | ₩51,594 | ₩51,594 | ₩51,447 | ₩51,507 | -0.17% | 1.2만 |
| 2026.10.01 | ₩51,246 | ₩51,447 | ₩51,193 | ₩51,380 | +0.26% | 1.6만 |
| 2026.09.30 | ₩51,432 | ₩51,432 | ₩51,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,340 |
| -0.18% |
| 2.8천 |
| 2026.09.29 | ₩51,286 | ₩51,286 | ₩51,233 | ₩51,280 | -0.01% | 2.5천 |
|---|
| 2026.09.28 | ₩51,246 | ₩51,320 | ₩51,179 | ₩51,266 | +0.04% | 5.6천 |
|---|
| 2026.09.25 | ₩51,367 | ₩51,393 | ₩51,273 | ₩51,393 | +0.05% | 1.6만 |
|---|
| 2026.09.24 | ₩51,233 | ₩51,326 | ₩51,233 | ₩51,326 | +0.18% | 1천 |
|---|
| 2026.09.23 | ₩51,253 | ₩51,340 | ₩51,220 | ₩51,326 | +0.14% | 1.3만 |
|---|
| 2026.09.22 | ₩51,326 | ₩51,420 | ₩51,326 | ₩51,373 | +0.09% | 5.7천 |
|---|
| 2026.09.21 | ₩51,146 | ₩51,313 | ₩51,146 | ₩51,293 | +0.29% | 4.7천 |
|---|
| 2026.09.18 | ₩50,752 | ₩50,926 | ₩50,752 | ₩50,926 | +0.34% | 2.1천 |
|---|
| 2026.09.17 | ₩50,779 | ₩50,819 | ₩50,739 | ₩50,819 | +0.08% | 5.2천 |
|---|
| 2026.09.16 | ₩50,645 | ₩50,658 | ₩50,324 | ₩50,465 | -0.36% | 3.6천 |
|---|
| 2026.09.15 | ₩50,565 | ₩50,565 | ₩50,471 | ₩50,471 | -0.18% | 900 |
|---|
| 2026.09.14 | ₩50,512 | ₩50,672 | ₩50,391 | ₩50,561 | +0.10% | 5.2천 |
|---|
| 2026.09.11 | ₩50,752 | ₩50,752 | ₩50,672 | ₩50,672 | -0.16% | 2.1천 |
|---|
| 2026.09.10 | ₩50,391 | ₩50,512 | ₩50,391 | ₩50,445 | +0.11% | 3.8천 |
|---|
| 2026.09.09 | ₩50,565 | ₩50,674 | ₩50,538 | ₩50,638 | +0.15% | 2.7천 |
|---|
| 2026.09.08 | ₩50,685 | ₩50,752 | ₩50,679 | ₩50,679 | -0.01% | 4.8천 |
|---|
| 2026.09.04 | ₩50,825 | ₩50,825 | ₩50,735 | ₩50,739 | -0.17% | 4.7천 |
|---|
| 2026.09.03 | ₩50,625 | ₩50,765 | ₩50,565 | ₩50,725 | +0.20% | 8.8천 |
|---|
| 2026.09.02 | ₩50,431 | ₩50,541 | ₩50,431 | ₩50,485 | +0.11% | 3.4천 |
|---|
| 2026.09.01 | ₩50,445 | ₩50,524 | ₩50,391 | ₩50,418 | -0.05% | 3.8천 |
|---|
| 2026.08.31 | ₩50,485 | ₩50,605 | ₩50,485 | ₩50,605 | +0.24% | 3.6천 |
|---|
| 2026.08.28 | ₩50,526 | ₩50,578 | ₩50,485 | ₩50,557 | +0.06% | 1.7천 |
|---|
| 2026.08.27 | ₩50,529 | ₩50,608 | ₩50,458 | ₩50,608 | +0.16% | 2.4만 |
|---|
| 2026.08.26 | ₩50,319 | ₩50,365 | ₩50,258 | ₩50,338 | +0.04% | 1.4만 |
|---|
| 2026.08.25 | ₩50,284 | ₩50,338 | ₩50,244 | ₩50,298 | +0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩50,111 | ₩50,304 | ₩50,111 | ₩50,151 | +0.08% | 3.4천 |
|---|
| 2026.08.21 | ₩50,218 | ₩50,335 | ₩50,218 | ₩50,271 | +0.11% | 7.9천 |
|---|
| 2026.08.20 | ₩50,271 | ₩50,324 | ₩50,199 | ₩50,224 | -0.09% | 2.5천 |
|---|
| 2026.08.19 | ₩50,304 | ₩50,378 | ₩50,218 | ₩50,311 | +0.01% | 4.1천 |
|---|
| 2026.08.18 | ₩50,298 | ₩50,338 | ₩50,231 | ₩50,298 | 0.00% | 8.3천 |
|---|
| 2026.08.17 | ₩50,538 | ₩50,625 | ₩50,485 | ₩50,552 | +0.03% | 7.5천 |
|---|
| 2026.08.14 | ₩50,685 | ₩50,685 | ₩50,458 | ₩50,538 | -0.29% | 7.2천 |
|---|
| 2026.08.13 | ₩50,471 | ₩50,578 | ₩50,470 | ₩50,518 | +0.09% | 9.6천 |
|---|
| 2026.08.12 | ₩50,365 | ₩50,485 | ₩50,311 | ₩50,311 | -0.11% | 1만 |
|---|
| 2026.08.11 | ₩50,204 | ₩50,248 | ₩50,151 | ₩50,178 | -0.05% | 1.2만 |
|---|
| 2026.08.10 | ₩50,178 | ₩50,307 | ₩50,178 | ₩50,218 | +0.08% | 4.7천 |
|---|
| 2026.08.07 | ₩50,112 | ₩50,324 | ₩50,112 | ₩50,324 | +0.42% | 8.2천 |
|---|
| 2026.08.06 | ₩49,977 | ₩50,057 | ₩49,977 | ₩50,024 | +0.09% | 2.4천 |
|---|
| 2026.08.05 | ₩50,137 | ₩50,137 | ₩50,017 | ₩50,076 | -0.12% | 3.5천 |
|---|
| 2026.08.04 | ₩49,937 | ₩50,151 | ₩49,937 | ₩50,031 | +0.19% | 8.9천 |
|---|
| 2026.08.03 | ₩49,336 | ₩49,710 | ₩49,336 | ₩49,643 | +0.62% | 6천 |
|---|
| 2026.07.31 | ₩49,202 | ₩49,376 | ₩49,162 | ₩49,339 | +0.28% | 1.9만 |
|---|
| 2026.07.30 | ₩48,995 | ₩49,162 | ₩48,896 | ₩49,109 | +0.23% | 7.2천 |
|---|
| 2026.07.29 | ₩48,641 | ₩48,855 | ₩48,437 | ₩48,437 | -0.42% | 9천 |
|---|
| 2026.07.28 | ₩48,708 | ₩48,928 | ₩48,708 | ₩48,855 | +0.30% | 1.2만 |
|---|
| 2026.07.27 | ₩49,095 | ₩49,122 | ₩48,808 | ₩48,975 | -0.24% | 1.7만 |
|---|
| 2026.07.24 | ₩48,882 | ₩49,176 | ₩48,868 | ₩48,922 | +0.08% | 7천 |
|---|
| 2026.07.23 | ₩49,015 | ₩49,209 | ₩49,015 | ₩49,074 | +0.12% | 6.4천 |
|---|
| 2026.07.22 | ₩49,323 | ₩49,510 | ₩49,162 | ₩49,463 | +0.28% | 3.9천 |
|---|
| 2026.07.21 | ₩49,423 | ₩49,550 | ₩49,423 | ₩49,523 | +0.20% | 3.5천 |
|---|
| 2026.07.20 | ₩49,423 | ₩49,432 | ₩49,200 | ₩49,200 | -0.45% | 2.6천 |
|---|
| 2026.07.17 | ₩48,995 | ₩49,242 | ₩48,995 | ₩49,189 | +0.40% | 5만 |
|---|
| 2026.07.16 | ₩49,432 | ₩49,604 | ₩49,409 | ₩49,429 | -0.01% | 3.2천 |
|---|
| 2026.07.15 | ₩49,910 | ₩49,910 | ₩49,547 | ₩49,702 | -0.42% | 6.7천 |
|---|
| 2026.07.14 | ₩49,677 | ₩49,731 | ₩49,616 | ₩49,717 | +0.08% | 5.7천 |
|---|
| 2026.07.13 | ₩49,523 | ₩49,650 | ₩49,496 | ₩49,523 | 0.00% | 2.6천 |
|---|
| 2026.07.10 | ₩49,510 | ₩49,763 | ₩49,510 | ₩49,763 | +0.51% | 2.1천 |
|---|
| 2026.07.09 | ₩49,669 | ₩49,723 | ₩49,563 | ₩49,677 | +0.02% | 4.4천 |
|---|
| 2026.07.08 | ₩49,202 | ₩49,376 | ₩49,082 | ₩49,376 | +0.35% | 4.4천 |
|---|
| 2026.07.07 | ₩49,416 | ₩49,429 | ₩49,301 | ₩49,336 | -0.16% | 2천 |
|---|
| 2026.07.06 | ₩49,416 | ₩49,683 | ₩49,416 | ₩49,636 | +0.45% | 7.6천 |
|---|
| 2026.07.02 | ₩49,650 | ₩49,697 | ₩49,164 | ₩49,320 | -0.66% | 5천 |
|---|
| 2026.07.01 | ₩49,630 | ₩49,710 | ₩49,550 | ₩49,572 | -0.12% | 5.6천 |
|---|
| 2026.06.30 | ₩49,443 | ₩49,743 | ₩49,443 | ₩49,743 | +0.61% | 1.1만 |
|---|
| 2026.06.29 | ₩49,202 | ₩49,590 | ₩49,202 | ₩49,536 | +0.68% | 4.3천 |
|---|
| 2026.06.26 | ₩48,922 | ₩49,256 | ₩48,915 | ₩49,189 | +0.55% | 1.1만 |
|---|
| 2026.06.25 | ₩49,222 | ₩49,376 | ₩49,162 | ₩49,262 | +0.08% | 8.2천 |
|---|
| 2026.06.24 | ₩49,069 | ₩49,242 | ₩48,922 | ₩49,075 | +0.01% | 1.5만 |
|---|
| 2026.06.23 | ₩49,189 | ₩49,276 | ₩49,042 | ₩49,115 | -0.15% | 1.3만 |
|---|
| 2026.06.22 | ₩49,737 | ₩49,737 | ₩49,563 | ₩49,643 | -0.19% | 7.6천 |
|---|
| 2026.06.18 | ₩49,777 | ₩49,777 | ₩49,576 | ₩49,703 | -0.15% | 3천 |
|---|
| 2026.06.17 | ₩49,630 | ₩49,670 | ₩49,356 | ₩49,356 | -0.55% | 1.2만 |
|---|
| 2026.06.16 | ₩49,810 | ₩49,832 | ₩49,576 | ₩49,576 | -0.47% | 2.7만 |
|---|
| 2026.06.15 | ₩49,857 | ₩49,964 | ₩49,844 | ₩49,884 | +0.05% | 8.3천 |
|---|
| 2026.06.12 | ₩49,242 | ₩49,429 | ₩49,216 | ₩49,376 | +0.27% | 6.3천 |
|---|
| 2026.06.11 | ₩48,868 | ₩49,296 | ₩48,788 | ₩49,296 | +0.87% | 8.3천 |
|---|
| 2026.06.10 | ₩49,122 | ₩49,122 | ₩48,641 | ₩48,741 | -0.78% | 8.8천 |
|---|
| 2026.06.09 | ₩49,189 | ₩49,189 | ₩48,708 | ₩49,086 | -0.21% | 5.3천 |
|---|
| 2026.06.08 | ₩49,376 | ₩49,456 | ₩49,323 | ₩49,336 | -0.08% | 2.3만 |
|---|
| 2026.06.05 | ₩49,576 | ₩49,576 | ₩49,049 | ₩49,087 | -0.99% | 1.1만 |
|---|
| 2026.06.04 | ₩49,750 | ₩49,884 | ₩49,750 | ₩49,833 | +0.17% | 8.6천 |
|---|
| 2026.06.03 | ₩49,877 | ₩49,897 | ₩49,777 | ₩49,844 | -0.07% | 3.3천 |
|---|
| 2026.06.02 | ₩49,937 | ₩49,937 | ₩49,857 | ₩49,890 | -0.09% | 1.4천 |
|---|
| 2026.06.01 | ₩49,824 | ₩49,977 | ₩49,803 | ₩49,937 | +0.23% | 1.4만 |
|---|
| 2026.05.29 | ₩49,763 | ₩49,897 | ₩49,763 | ₩49,890 | +0.26% | 6.6천 |
|---|
| 2026.05.28 | ₩49,657 | ₩49,844 | ₩49,657 | ₩49,810 | +0.31% | 1.3만 |
|---|
| 2026.05.27 | ₩49,710 | ₩49,763 | ₩49,576 | ₩49,683 | -0.05% | 7.9만 |
|---|
| 2026.05.26 | ₩49,563 | ₩49,730 | ₩49,563 | ₩49,690 | +0.26% | 7.7천 |
|---|
| 2026.05.22 | ₩49,496 | ₩49,576 | ₩49,490 | ₩49,496 | 0.00% | 1.6천 |
|---|
| 2026.05.21 | ₩49,363 | ₩49,483 | ₩49,282 | ₩49,469 | +0.22% | 2.4천 |
|---|
| 2026.05.20 | ₩49,189 | ₩49,376 | ₩49,189 | ₩49,369 | +0.37% | 3천 |
|---|
| 2026.05.19 | ₩49,029 | ₩49,242 | ₩49,029 | ₩49,122 | +0.19% | 4.9천 |
|---|
| 2026.05.18 | ₩49,162 | ₩49,282 | ₩49,095 | ₩49,236 | +0.15% | 3.3만 |
|---|
| 2026.05.15 | ₩49,156 | ₩49,323 | ₩49,156 | ₩49,229 | +0.15% | 1.4만 |
|---|
| 2026.05.14 | ₩49,216 | ₩49,429 | ₩49,216 | ₩49,396 | +0.37% | 5.9만 |
|---|
| 2026.05.13 | ₩49,222 | ₩49,323 | ₩49,149 | ₩49,276 | +0.11% | 2.6만 |
|---|
| 2026.05.12 | ₩49,242 | ₩49,242 | ₩48,977 | ₩49,122 | -0.24% | 2.7만 |
|---|
| 2026.05.11 | ₩49,229 | ₩49,363 | ₩49,216 | ₩49,289 | +0.12% | 9.7천 |
|---|
| 2026.05.08 | ₩49,213 | ₩49,319 | ₩49,176 | ₩49,307 | +0.19% | 4.8천 |
|---|
| 2026.05.07 | ₩49,055 | ₩49,109 | ₩48,882 | ₩49,029 | -0.05% | 2.1만 |
|---|
| 2026.05.06 | ₩48,775 | ₩48,948 | ₩48,775 | ₩48,948 | +0.36% | 1.1만 |
|---|
| 2026.05.05 | ₩48,675 | ₩48,748 | ₩48,614 | ₩48,614 | -0.12% | 2.1만 |
|---|
| 2026.05.04 | ₩48,494 | ₩48,588 | ₩48,429 | ₩48,481 | -0.03% | 2.1만 |
|---|
| 2026.05.01 | ₩48,468 | ₩48,628 | ₩48,434 | ₩48,541 | +0.15% | 1.8만 |
|---|
| 2026.04.30 | ₩48,281 | ₩48,427 | ₩48,040 | ₩48,427 | +0.30% | 2.2만 |
|---|
| 2026.04.29 | ₩48,027 | ₩48,186 | ₩47,988 | ₩48,127 | +0.21% | 3만 |
|---|
| 2026.04.28 | ₩47,947 | ₩48,110 | ₩47,906 | ₩48,013 | +0.14% | 1.5만 |
|---|
| 2026.04.27 | ₩48,227 | ₩48,267 | ₩48,120 | ₩48,267 | +0.08% | 1.4만 |
|---|
| 2026.04.24 | ₩48,093 | ₩48,214 | ₩48,028 | ₩48,214 | +0.25% | 2.9만 |
|---|
| 2026.04.23 | ₩47,960 | ₩47,987 | ₩47,746 | ₩47,906 | -0.11% | 1.7만 |
|---|
| 2026.04.22 | ₩47,947 | ₩48,013 | ₩47,813 | ₩48,013 | +0.14% | 1.4만 |
|---|
| 2026.04.21 | ₩47,773 | ₩47,792 | ₩47,599 | ₩47,599 | -0.36% | 10.9만 |
|---|
| 2026.04.20 | ₩47,880 | ₩47,880 | ₩47,599 | ₩47,759 | -0.25% | 2.6천 |
|---|
| 2026.04.17 | ₩47,746 | ₩47,866 | ₩47,733 | ₩47,746 | 0.00% | 4.9만 |
|---|
| 2026.04.16 | ₩47,359 | ₩47,512 | ₩47,319 | ₩47,512 | +0.32% | 1만 |
|---|
| 2026.04.15 | ₩47,198 | ₩47,412 | ₩47,158 | ₩47,379 | +0.38% | 1.3만 |
|---|
| 2026.04.14 | ₩46,891 | ₩47,172 | ₩46,891 | ₩47,158 | +0.57% | 1만 |
|---|
| 2026.04.13 | ₩46,477 | ₩46,744 | ₩46,357 | ₩46,744 | +0.57% | 1만 |
|---|
| 2026.04.10 | ₩46,504 | ₩46,557 | ₩46,397 | ₩46,450 | -0.11% | 3만 |
|---|
| 2026.04.09 | ₩46,176 | ₩46,477 | ₩46,083 | ₩46,383 | +0.45% | 2.2만 |
|---|
| 2026.04.08 | ₩46,183 | ₩46,263 | ₩45,996 | ₩46,170 | -0.03% | 7.5만 |
|---|
| 2026.04.07 | ₩45,061 | ₩45,382 | ₩44,915 | ₩45,341 | +0.62% | 9.1만 |
|---|
| 2026.04.06 | ₩45,341 | ₩45,408 | ₩45,235 | ₩45,408 | +0.15% | 5.7만 |
|---|
| 2026.04.02 | ₩44,727 | ₩45,275 | ₩44,620 | ₩45,261 | +1.19% | 3.2만 |
|---|
| 2026.04.01 | ₩44,941 | ₩45,315 | ₩44,941 | ₩45,168 | +0.51% | 27만 |
|---|
| 2026.03.31 | ₩44,152 | ₩44,914 | ₩44,152 | ₩44,914 | +1.72% | 2.4만 |
|---|
| 2026.03.30 | ₩44,273 | ₩44,273 | ₩43,685 | ₩43,859 | -0.94% | 4.1만 |
|---|
| 2026.03.27 | ₩44,420 | ₩44,420 | ₩43,965 | ₩43,979 | -0.99% | 6.9만 |
|---|
| 2026.03.26 | ₩44,961 | ₩45,113 | ₩44,527 | ₩44,540 | -0.94% | 4.4만 |
|---|
| 2026.03.25 | ₩45,355 | ₩45,408 | ₩45,141 | ₩45,275 | -0.18% | 13.4만 |
|---|
| 2026.03.24 | ₩45,114 | ₩45,247 | ₩44,954 | ₩45,074 | -0.09% | 16.7만 |
|---|
| 2026.03.23 | ₩45,355 | ₩45,609 | ₩45,181 | ₩45,315 | -0.09% | 11.9만 |
|---|
| 2026.03.20 | ₩44,954 | ₩45,007 | ₩44,901 | ₩44,967 | +0.03% | 6.3만 |
|---|
| 2026.03.19 | ₩44,780 | ₩44,954 | ₩44,780 | ₩44,950 | +0.38% | 1.3만 |
|---|
| 2026.03.18 | ₩44,894 | ₩44,927 | ₩44,847 | ₩44,927 | +0.07% | 1만 |
|---|
| 2026.03.17 | ₩44,911 | ₩44,927 | ₩44,874 | ₩44,909 | -0.01% | 1.6만 |
|---|
| 2026.03.16 | ₩44,887 | ₩44,887 | ₩44,834 | ₩44,867 | -0.04% | 1.1만 |
|---|
| 2026.03.13 | ₩44,714 | ₩44,820 | ₩44,673 | ₩44,734 | +0.04% | 2.2만 |
|---|
| 2026.03.12 | ₩44,861 | ₩44,861 | ₩44,660 | ₩44,714 | -0.33% | 9.3천 |
|---|
| 2026.03.11 | ₩44,673 | ₩44,807 | ₩44,673 | ₩44,760 | +0.19% | 5.8천 |
|---|
| 2026.03.10 | ₩44,673 | ₩44,834 | ₩44,673 | ₩44,700 | +0.06% | 2.3만 |
|---|
| 2026.03.09 | ₩44,286 | ₩44,673 | ₩44,286 | ₩44,620 | +0.75% | 1.2만 |
|---|
| 2026.03.06 | ₩44,553 | ₩44,580 | ₩44,420 | ₩44,449 | -0.23% | 5.7천 |
|---|
| 2026.03.05 | ₩44,620 | ₩44,647 | ₩44,473 | ₩44,593 | -0.06% | 9.8천 |
|---|
| 2026.03.04 | ₩44,513 | ₩44,740 | ₩44,513 | ₩44,673 | +0.36% | 3.5천 |
|---|
| 2026.03.03 | ₩44,433 | ₩44,513 | ₩44,259 | ₩44,501 | +0.15% | 7.9천 |
|---|
| 2026.03.02 | ₩44,500 | ₩44,593 | ₩44,500 | ₩44,572 | +0.16% | 6.5천 |
|---|
| 2026.02.27 | ₩44,513 | ₩44,577 | ₩44,500 | ₩44,577 | +0.14% | 2.2천 |
|---|
| 2026.02.26 | ₩44,580 | ₩44,620 | ₩44,460 | ₩44,593 | +0.03% | 7.6천 |
|---|
| 2026.02.25 | ₩44,567 | ₩44,660 | ₩44,547 | ₩44,660 | +0.21% | 2.5만 |
|---|
| 2026.02.24 | ₩44,366 | ₩44,507 | ₩44,366 | ₩44,503 | +0.31% | 7.9천 |
|---|
| 2026.02.23 | ₩44,453 | ₩44,453 | ₩44,313 | ₩44,313 | -0.32% | 3.2천 |
|---|
| 2026.02.20 | ₩44,426 | ₩44,473 | ₩44,366 | ₩44,460 | +0.08% | 7.9천 |
|---|
| 2026.02.19 | ₩44,259 | ₩44,380 | ₩44,259 | ₩44,376 | +0.26% | 7.1천 |
|---|
| 2026.02.18 | ₩44,326 | ₩44,481 | ₩44,326 | ₩44,417 | +0.20% | 5.9천 |
|---|
| 2026.02.17 | ₩44,311 | ₩44,326 | ₩44,098 | ₩44,306 | -0.01% | 1.6만 |
|---|
| 2026.02.13 | ₩44,139 | ₩44,340 | ₩44,139 | ₩44,233 | +0.21% | 6.6천 |
|---|
| 2026.02.12 | ₩44,406 | ₩44,406 | ₩44,190 | ₩44,190 | -0.49% | 4.2천 |
|---|
| 2026.02.11 | ₩44,486 | ₩44,486 | ₩44,313 | ₩44,393 | -0.21% | 1만 |
|---|
| 2026.02.10 | ₩44,380 | ₩44,441 | ₩44,353 | ₩44,353 | -0.06% | 1.1만 |
|---|
| 2026.02.09 | ₩44,313 | ₩44,420 | ₩44,299 | ₩44,380 | +0.15% | 1.8만 |
|---|
| 2026.02.06 | ₩44,126 | ₩44,353 | ₩44,126 | ₩44,306 | +0.41% | 1.6만 |
|---|
| 2026.02.05 | ₩44,072 | ₩44,102 | ₩43,928 | ₩43,995 | -0.18% | 7.4천 |
|---|
| 2026.02.04 | ₩44,380 | ₩44,380 | ₩44,046 | ₩44,112 | -0.60% | 1.6만 |
|---|
| 2026.02.03 | ₩44,433 | ₩44,440 | ₩44,219 | ₩44,366 | -0.15% | 6.3만 |
|---|
| 2026.02.02 | ₩44,380 | ₩44,460 | ₩44,380 | ₩44,406 | +0.06% | 2.8만 |
|---|
| 2026.01.30 | ₩44,454 | ₩44,454 | ₩44,299 | ₩44,353 | -0.23% | 6만 |
|---|
| 2026.01.29 | ₩44,326 | ₩44,406 | ₩44,233 | ₩44,406 | +0.18% | 2만 |
|---|
| 2026.01.28 | ₩44,500 | ₩44,500 | ₩44,393 | ₩44,406 | -0.21% | 1만 |
|---|
| 2026.01.27 | ₩44,446 | ₩44,446 | ₩44,406 | ₩44,426 | -0.05% | 3.6만 |
|---|
| 2026.01.26 | ₩44,299 | ₩44,433 | ₩44,299 | ₩44,406 | +0.24% | 2.4천 |
|---|
| 2026.01.23 | ₩44,406 | ₩44,406 | ₩44,311 | ₩44,345 | -0.14% | 1.3만 |
|---|
| 2026.01.22 | ₩44,286 | ₩44,380 | ₩44,286 | ₩44,340 | +0.12% | 7.2천 |
|---|
| 2026.01.21 | ₩44,152 | ₩44,286 | ₩44,099 | ₩44,286 | +0.30% | 3.4만 |
|---|
| 2026.01.20 | ₩44,099 | ₩44,179 | ₩44,019 | ₩44,046 | -0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩44,313 | ₩44,313 | ₩44,219 | ₩44,259 | -0.12% | 1만 |
|---|
| 2026.01.15 | ₩44,299 | ₩44,340 | ₩44,219 | ₩44,233 | -0.15% | 2.1만 |
|---|
| 2026.01.14 | ₩44,189 | ₩44,229 | ₩44,112 | ₩44,206 | +0.04% | 5.5천 |
|---|
| 2026.01.13 | ₩44,340 | ₩44,340 | ₩44,250 | ₩44,293 | -0.11% | 1만 |
|---|
| 2026.01.12 | ₩44,246 | ₩44,340 | ₩44,246 | ₩44,340 | +0.21% | 3.8만 |
|---|
| 2026.01.09 | ₩44,152 | ₩44,326 | ₩44,152 | ₩44,313 | +0.36% | 1.1만 |
|---|
| 2026.01.08 | ₩44,152 | ₩44,246 | ₩44,152 | ₩44,233 | +0.18% | 2.3만 |
|---|
| 2026.01.07 | ₩44,219 | ₩44,286 | ₩44,193 | ₩44,246 | +0.06% | 10만 |
|---|
| 2026.01.06 | ₩44,152 | ₩44,259 | ₩44,152 | ₩44,259 | +0.24% | 3.9천 |
|---|
| 2026.01.05 | ₩44,193 | ₩44,193 | ₩44,112 | ₩44,148 | -0.10% | 1.4만 |
|---|
| 2026.01.02 | ₩44,132 | ₩44,132 | ₩44,019 | ₩44,059 | -0.17% | 6.7천 |
|---|
| 2025.12.31 | ₩44,126 | ₩44,152 | ₩44,086 | ₩44,088 | -0.08% | 1천 |
|---|
| 2025.12.30 | ₩44,126 | ₩44,166 | ₩44,112 | ₩44,166 | +0.09% | 9.3천 |
|---|
| 2025.12.29 | ₩44,086 | ₩44,139 | ₩44,086 | ₩44,099 | +0.03% | 2.5천 |
|---|
| 2025.12.26 | ₩44,112 | ₩44,126 | ₩44,099 | ₩44,116 | +0.01% | 2.5천 |
|---|
| 2025.12.24 | ₩44,104 | ₩44,152 | ₩44,059 | ₩44,152 | +0.11% | 2만 |
|---|
| 2025.12.23 | ₩44,072 | ₩44,112 | ₩44,019 | ₩44,099 | +0.06% | 2.5만 |
|---|
| 2025.12.22 | ₩44,006 | ₩44,072 | ₩43,992 | ₩44,059 | +0.12% | 7.5만 |
|---|
| 2025.12.19 | ₩43,765 | ₩43,952 | ₩43,765 | ₩43,945 | +0.41% | 9.3천 |
|---|
| 2025.12.18 | ₩43,778 | ₩43,840 | ₩43,738 | ₩43,819 | +0.09% | 9.8천 |
|---|
| 2025.12.17 | ₩43,819 | ₩43,819 | ₩43,631 | ₩43,645 | -0.40% | 1.7만 |
|---|
| 2025.12.16 | ₩43,738 | ₩43,859 | ₩43,712 | ₩43,824 | +0.20% | 5.1천 |
|---|
| 2025.12.15 | ₩43,789 | ₩43,812 | ₩43,725 | ₩43,765 | -0.05% | 1.6만 |
|---|
| 2025.12.12 | ₩43,805 | ₩43,805 | ₩43,724 | ₩43,765 | -0.09% | 5.9천 |
|---|
| 2025.12.11 | ₩43,872 | ₩43,885 | ₩43,832 | ₩43,872 | 0.00% | 5천 |
|---|
| 2025.12.10 | ₩43,809 | ₩43,897 | ₩43,765 | ₩43,845 | +0.08% | 7.6천 |
|---|
| 2025.12.09 | ₩43,872 | ₩43,872 | ₩43,778 | ₩43,832 | -0.09% | 5.6천 |
|---|
| 2025.12.08 | ₩43,805 | ₩43,805 | ₩43,738 | ₩43,765 | -0.09% | 4천 |
|---|
| 2025.12.05 | ₩43,698 | ₩43,872 | ₩43,698 | ₩43,778 | +0.18% | 7천 |
|---|
| 2025.12.04 | ₩43,685 | ₩43,725 | ₩43,685 | ₩43,725 | +0.09% | 6.3천 |
|---|
| 2025.12.03 | ₩43,658 | ₩43,717 | ₩43,658 | ₩43,717 | +0.13% | 2.1천 |
|---|
| 2025.12.02 | ₩43,605 | ₩43,706 | ₩43,605 | ₩43,685 | +0.18% | 1.1만 |
|---|
| 2025.12.01 | ₩43,513 | ₩43,658 | ₩43,513 | ₩43,603 | +0.21% | 9천 |
|---|
| 2025.11.28 | ₩43,538 | ₩43,618 | ₩43,538 | ₩43,598 | +0.14% | 6.8천 |
|---|
| 2025.11.26 | ₩43,458 | ₩43,551 | ₩43,458 | ₩43,535 | +0.18% | 2.2만 |
|---|
| 2025.11.25 | ₩43,217 | ₩43,404 | ₩43,204 | ₩43,404 | +0.43% | 7.2천 |
|---|
| 2025.11.24 | ₩43,097 | ₩43,324 | ₩43,097 | ₩43,324 | +0.53% | 1.1만 |
|---|
| 2025.11.21 | ₩42,838 | ₩43,020 | ₩42,630 | ₩42,881 | +0.10% | 1.3만 |
|---|
| 2025.11.20 | ₩43,297 | ₩43,404 | ₩42,736 | ₩42,763 | -1.23% | 22.9만 |
|---|
| 2025.11.19 | ₩42,964 | ₩43,124 | ₩42,923 | ₩43,017 | +0.12% | 2.5만 |
|---|
| 2025.11.18 | ₩42,857 | ₩43,030 | ₩42,843 | ₩42,972 | +0.27% | 1.3만 |
|---|
| 2025.11.17 | ₩43,124 | ₩43,236 | ₩43,004 | ₩43,057 | -0.15% | 9.1천 |
|---|
| 2025.11.14 | ₩43,017 | ₩43,217 | ₩43,017 | ₩43,197 | +0.42% | 4.9천 |
|---|
| 2025.11.13 | ₩43,338 | ₩43,338 | ₩43,085 | ₩43,149 | -0.43% | 9.6천 |
|---|
| 2025.11.12 | ₩43,378 | ₩43,485 | ₩43,351 | ₩43,485 | +0.25% | 7.4만 |
|---|
| 2025.11.11 | ₩43,471 | ₩43,471 | ₩43,324 | ₩43,404 | -0.15% | 6.1천 |
|---|
| 2025.11.10 | ₩43,391 | ₩43,404 | ₩43,338 | ₩43,398 | +0.02% | 5.9천 |
|---|
| 2025.11.07 | ₩43,244 | ₩43,244 | ₩42,977 | ₩43,124 | -0.28% | 7천 |
|---|
| 2025.11.06 | ₩43,311 | ₩43,311 | ₩43,171 | ₩43,171 | -0.32% | 3.6천 |
|---|
| 2025.11.05 | ₩43,177 | ₩43,406 | ₩43,177 | ₩43,399 | +0.51% | 9.3천 |
|---|
| 2025.11.04 | ₩43,384 | ₩43,384 | ₩43,257 | ₩43,264 | -0.28% | 1.2만 |
|---|
| 2025.11.03 | ₩43,471 | ₩43,518 | ₩43,431 | ₩43,451 | -0.05% | 4.9천 |
|---|
| 2025.10.31 | ₩43,511 | ₩43,511 | ₩43,364 | ₩43,378 | -0.31% | 6.3천 |
|---|
| 2025.10.30 | ₩43,444 | ₩43,503 | ₩43,378 | ₩43,378 | -0.15% | 4.4천 |
|---|
| 2025.10.29 | ₩43,498 | ₩43,518 | ₩43,418 | ₩43,486 | -0.03% | 2.3만 |
|---|
| 2025.10.28 | ₩43,471 | ₩43,498 | ₩43,444 | ₩43,471 | 0.00% | 1.1만 |
|---|
| 2025.10.27 | ₩43,431 | ₩43,479 | ₩43,431 | ₩43,458 | +0.06% | 9.5천 |
|---|
| 2025.10.24 | ₩43,284 | ₩43,360 | ₩43,284 | ₩43,324 | +0.09% | 1.1만 |
|---|
| 2025.10.23 | ₩43,124 | ₩43,244 | ₩43,124 | ₩43,217 | +0.22% | 1.2만 |
|---|
| 2025.10.22 | ₩43,217 | ₩43,217 | ₩43,017 | ₩43,105 | -0.26% | 1.1만 |
|---|
| 2025.10.21 | ₩43,191 | ₩43,271 | ₩43,151 | ₩43,240 | +0.11% | 1.3만 |
|---|
| 2025.10.20 | ₩43,070 | ₩43,244 | ₩43,070 | ₩43,204 | +0.31% | 6.1천 |
|---|
| 2025.10.17 | ₩42,870 | ₩42,990 | ₩42,630 | ₩42,990 | +0.28% | 28.7만 |
|---|
| 2025.10.16 | ₩43,004 | ₩43,044 | ₩42,768 | ₩42,830 | -0.40% | 7.5천 |
|---|
| 2025.10.15 | ₩43,030 | ₩43,030 | ₩42,883 | ₩42,943 | -0.20% | 2.6천 |
|---|
| 2025.10.14 | ₩42,843 | ₩43,017 | ₩42,817 | ₩42,923 | +0.19% | 7.3천 |
|---|
| 2025.10.13 | ₩42,857 | ₩43,004 | ₩42,857 | ₩42,997 | +0.33% | 1.1만 |
|---|
| 2025.10.10 | ₩43,177 | ₩43,177 | ₩42,691 | ₩42,691 | -1.13% | 7.9천 |
|---|