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 | ₩51,574 | ₩51,642 | ₩51,549 | ₩51,562 | -0.02% | 1.9만 |
| 2026.10.08 | ₩51,589 | ₩51,622 | ₩51,429 | ₩51,442 | -0.28% | 7.6천 |
| 2026.10.07 | ₩51,482 | ₩51,656 | ₩51,482 | ₩51,616 | +0.26% | 1.2만 |
| 2026.10.06 | ₩51,642 | ₩51,694 | ₩51,602 | ₩51,629 | -0.03% | 4.9천 |
| 2026.10.05 | ₩51,516 | ₩51,556 | ₩51,516 | ₩51,556 | +0.08% | 2.8천 |
| 2026.10.02 | ₩51,522 | ₩51,522 | ₩51,375 | ₩51,435 | -0.17% | 1.2만 |
| 2026.10.01 | ₩51,175 | ₩51,375 | ₩51,122 | ₩51,309 | +0.26% | 1.6만 |
| 2026.09.30 | ₩51,361 | ₩51,361 | ₩51,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,269 |
| -0.18% |
| 2.8천 |
| 2026.09.29 | ₩51,215 | ₩51,215 | ₩51,162 | ₩51,209 | -0.01% | 2.5천 |
|---|
| 2026.09.28 | ₩51,175 | ₩51,249 | ₩51,109 | ₩51,195 | +0.04% | 5.6천 |
|---|
| 2026.09.25 | ₩51,295 | ₩51,322 | ₩51,202 | ₩51,322 | +0.05% | 1.6만 |
|---|
| 2026.09.24 | ₩51,162 | ₩51,255 | ₩51,162 | ₩51,255 | +0.18% | 1천 |
|---|
| 2026.09.23 | ₩51,182 | ₩51,269 | ₩51,149 | ₩51,255 | +0.14% | 1.3만 |
|---|
| 2026.09.22 | ₩51,255 | ₩51,349 | ₩51,255 | ₩51,302 | +0.09% | 5.7천 |
|---|
| 2026.09.21 | ₩51,075 | ₩51,242 | ₩51,075 | ₩51,222 | +0.29% | 4.7천 |
|---|
| 2026.09.18 | ₩50,682 | ₩50,855 | ₩50,682 | ₩50,855 | +0.34% | 2.1천 |
|---|
| 2026.09.17 | ₩50,708 | ₩50,748 | ₩50,668 | ₩50,748 | +0.08% | 5.2천 |
|---|
| 2026.09.16 | ₩50,575 | ₩50,588 | ₩50,255 | ₩50,395 | -0.36% | 3.6천 |
|---|
| 2026.09.15 | ₩50,495 | ₩50,495 | ₩50,402 | ₩50,402 | -0.18% | 900 |
|---|
| 2026.09.14 | ₩50,442 | ₩50,602 | ₩50,321 | ₩50,491 | +0.10% | 5.2천 |
|---|
| 2026.09.11 | ₩50,682 | ₩50,682 | ₩50,602 | ₩50,602 | -0.16% | 2.1천 |
|---|
| 2026.09.10 | ₩50,321 | ₩50,442 | ₩50,321 | ₩50,375 | +0.11% | 3.8천 |
|---|
| 2026.09.09 | ₩50,495 | ₩50,604 | ₩50,468 | ₩50,568 | +0.15% | 2.7천 |
|---|
| 2026.09.08 | ₩50,615 | ₩50,682 | ₩50,608 | ₩50,608 | -0.01% | 4.8천 |
|---|
| 2026.09.04 | ₩50,755 | ₩50,755 | ₩50,664 | ₩50,668 | -0.17% | 4.7천 |
|---|
| 2026.09.03 | ₩50,555 | ₩50,695 | ₩50,495 | ₩50,655 | +0.20% | 8.8천 |
|---|
| 2026.09.02 | ₩50,362 | ₩50,471 | ₩50,362 | ₩50,415 | +0.11% | 3.4천 |
|---|
| 2026.09.01 | ₩50,375 | ₩50,454 | ₩50,321 | ₩50,348 | -0.05% | 3.8천 |
|---|
| 2026.08.31 | ₩50,415 | ₩50,535 | ₩50,415 | ₩50,535 | +0.24% | 3.6천 |
|---|
| 2026.08.28 | ₩50,456 | ₩50,508 | ₩50,415 | ₩50,487 | +0.06% | 1.7천 |
|---|
| 2026.08.27 | ₩50,459 | ₩50,538 | ₩50,388 | ₩50,538 | +0.16% | 2.4만 |
|---|
| 2026.08.26 | ₩50,249 | ₩50,295 | ₩50,188 | ₩50,268 | +0.04% | 1.4만 |
|---|
| 2026.08.25 | ₩50,215 | ₩50,268 | ₩50,175 | ₩50,228 | +0.03% | 2.2만 |
|---|
| 2026.08.24 | ₩50,041 | ₩50,235 | ₩50,041 | ₩50,081 | +0.08% | 3.4천 |
|---|
| 2026.08.21 | ₩50,148 | ₩50,265 | ₩50,148 | ₩50,201 | +0.11% | 7.9천 |
|---|
| 2026.08.20 | ₩50,201 | ₩50,255 | ₩50,129 | ₩50,155 | -0.09% | 2.5천 |
|---|
| 2026.08.19 | ₩50,235 | ₩50,308 | ₩50,148 | ₩50,241 | +0.01% | 4.1천 |
|---|
| 2026.08.18 | ₩50,228 | ₩50,268 | ₩50,161 | ₩50,228 | 0.00% | 8.3천 |
|---|
| 2026.08.17 | ₩50,468 | ₩50,555 | ₩50,415 | ₩50,482 | +0.03% | 7.5천 |
|---|
| 2026.08.14 | ₩50,615 | ₩50,615 | ₩50,388 | ₩50,468 | -0.29% | 7.2천 |
|---|
| 2026.08.13 | ₩50,402 | ₩50,508 | ₩50,400 | ₩50,448 | +0.09% | 9.6천 |
|---|
| 2026.08.12 | ₩50,295 | ₩50,415 | ₩50,241 | ₩50,241 | -0.11% | 1만 |
|---|
| 2026.08.11 | ₩50,135 | ₩50,179 | ₩50,081 | ₩50,108 | -0.05% | 1.2만 |
|---|
| 2026.08.10 | ₩50,108 | ₩50,237 | ₩50,108 | ₩50,148 | +0.08% | 4.7천 |
|---|
| 2026.08.07 | ₩50,043 | ₩50,255 | ₩50,043 | ₩50,255 | +0.42% | 8.2천 |
|---|
| 2026.08.06 | ₩49,908 | ₩49,988 | ₩49,908 | ₩49,955 | +0.09% | 2.4천 |
|---|
| 2026.08.05 | ₩50,068 | ₩50,068 | ₩49,948 | ₩50,007 | -0.12% | 3.5천 |
|---|
| 2026.08.04 | ₩49,868 | ₩50,081 | ₩49,868 | ₩49,961 | +0.19% | 8.9천 |
|---|
| 2026.08.03 | ₩49,268 | ₩49,641 | ₩49,268 | ₩49,574 | +0.62% | 6천 |
|---|
| 2026.07.31 | ₩49,134 | ₩49,308 | ₩49,094 | ₩49,270 | +0.28% | 1.9만 |
|---|
| 2026.07.30 | ₩48,927 | ₩49,094 | ₩48,829 | ₩49,041 | +0.23% | 7.2천 |
|---|
| 2026.07.29 | ₩48,574 | ₩48,787 | ₩48,370 | ₩48,370 | -0.42% | 9천 |
|---|
| 2026.07.28 | ₩48,641 | ₩48,861 | ₩48,641 | ₩48,787 | +0.30% | 1.2만 |
|---|
| 2026.07.27 | ₩49,027 | ₩49,054 | ₩48,741 | ₩48,907 | -0.24% | 1.7만 |
|---|
| 2026.07.24 | ₩48,814 | ₩49,107 | ₩48,801 | ₩48,854 | +0.08% | 7천 |
|---|
| 2026.07.23 | ₩48,947 | ₩49,141 | ₩48,947 | ₩49,006 | +0.12% | 6.4천 |
|---|
| 2026.07.22 | ₩49,254 | ₩49,441 | ₩49,094 | ₩49,394 | +0.28% | 3.9천 |
|---|
| 2026.07.21 | ₩49,354 | ₩49,481 | ₩49,354 | ₩49,454 | +0.20% | 3.5천 |
|---|
| 2026.07.20 | ₩49,354 | ₩49,364 | ₩49,131 | ₩49,131 | -0.45% | 2.6천 |
|---|
| 2026.07.17 | ₩48,927 | ₩49,174 | ₩48,927 | ₩49,121 | +0.40% | 5만 |
|---|
| 2026.07.16 | ₩49,364 | ₩49,536 | ₩49,341 | ₩49,361 | -0.01% | 3.2천 |
|---|
| 2026.07.15 | ₩49,841 | ₩49,841 | ₩49,478 | ₩49,633 | -0.42% | 6.7천 |
|---|
| 2026.07.14 | ₩49,608 | ₩49,662 | ₩49,548 | ₩49,648 | +0.08% | 5.7천 |
|---|
| 2026.07.13 | ₩49,454 | ₩49,581 | ₩49,428 | ₩49,454 | 0.00% | 2.6천 |
|---|
| 2026.07.10 | ₩49,441 | ₩49,694 | ₩49,441 | ₩49,694 | +0.51% | 2.1천 |
|---|
| 2026.07.09 | ₩49,600 | ₩49,654 | ₩49,494 | ₩49,608 | +0.02% | 4.4천 |
|---|
| 2026.07.08 | ₩49,134 | ₩49,308 | ₩49,014 | ₩49,308 | +0.35% | 4.4천 |
|---|
| 2026.07.07 | ₩49,348 | ₩49,361 | ₩49,233 | ₩49,268 | -0.16% | 2천 |
|---|
| 2026.07.06 | ₩49,348 | ₩49,614 | ₩49,348 | ₩49,568 | +0.45% | 7.6천 |
|---|
| 2026.07.02 | ₩49,581 | ₩49,628 | ₩49,095 | ₩49,252 | -0.66% | 5천 |
|---|
| 2026.07.01 | ₩49,561 | ₩49,641 | ₩49,481 | ₩49,504 | -0.12% | 5.6천 |
|---|
| 2026.06.30 | ₩49,374 | ₩49,674 | ₩49,374 | ₩49,674 | +0.61% | 1.1만 |
|---|
| 2026.06.29 | ₩49,134 | ₩49,521 | ₩49,134 | ₩49,468 | +0.68% | 4.3천 |
|---|
| 2026.06.26 | ₩48,854 | ₩49,188 | ₩48,847 | ₩49,121 | +0.55% | 1.1만 |
|---|
| 2026.06.25 | ₩49,154 | ₩49,308 | ₩49,094 | ₩49,194 | +0.08% | 8.2천 |
|---|
| 2026.06.24 | ₩49,001 | ₩49,174 | ₩48,854 | ₩49,007 | +0.01% | 1.5만 |
|---|
| 2026.06.23 | ₩49,121 | ₩49,208 | ₩48,974 | ₩49,047 | -0.15% | 1.3만 |
|---|
| 2026.06.22 | ₩49,668 | ₩49,668 | ₩49,494 | ₩49,574 | -0.19% | 7.6천 |
|---|
| 2026.06.18 | ₩49,708 | ₩49,708 | ₩49,508 | ₩49,634 | -0.15% | 3천 |
|---|
| 2026.06.17 | ₩49,561 | ₩49,601 | ₩49,288 | ₩49,288 | -0.55% | 1.2만 |
|---|
| 2026.06.16 | ₩49,741 | ₩49,763 | ₩49,508 | ₩49,508 | -0.47% | 2.7만 |
|---|
| 2026.06.15 | ₩49,788 | ₩49,895 | ₩49,775 | ₩49,815 | +0.05% | 8.3천 |
|---|
| 2026.06.12 | ₩49,174 | ₩49,361 | ₩49,148 | ₩49,308 | +0.27% | 6.3천 |
|---|
| 2026.06.11 | ₩48,801 | ₩49,228 | ₩48,721 | ₩49,228 | +0.87% | 8.3천 |
|---|
| 2026.06.10 | ₩49,054 | ₩49,054 | ₩48,574 | ₩48,674 | -0.78% | 8.8천 |
|---|
| 2026.06.09 | ₩49,121 | ₩49,121 | ₩48,641 | ₩49,018 | -0.21% | 5.3천 |
|---|
| 2026.06.08 | ₩49,308 | ₩49,388 | ₩49,254 | ₩49,268 | -0.08% | 2.3만 |
|---|
| 2026.06.05 | ₩49,508 | ₩49,508 | ₩48,981 | ₩49,019 | -0.99% | 1.1만 |
|---|
| 2026.06.04 | ₩49,681 | ₩49,815 | ₩49,681 | ₩49,764 | +0.17% | 8.6천 |
|---|
| 2026.06.03 | ₩49,808 | ₩49,828 | ₩49,708 | ₩49,775 | -0.07% | 3.3천 |
|---|
| 2026.06.02 | ₩49,868 | ₩49,868 | ₩49,788 | ₩49,821 | -0.09% | 1.4천 |
|---|
| 2026.06.01 | ₩49,755 | ₩49,908 | ₩49,735 | ₩49,868 | +0.23% | 1.4만 |
|---|
| 2026.05.29 | ₩49,694 | ₩49,828 | ₩49,694 | ₩49,821 | +0.26% | 6.6천 |
|---|
| 2026.05.28 | ₩49,588 | ₩49,775 | ₩49,588 | ₩49,741 | +0.31% | 1.3만 |
|---|
| 2026.05.27 | ₩49,641 | ₩49,694 | ₩49,508 | ₩49,614 | -0.05% | 7.9만 |
|---|
| 2026.05.26 | ₩49,494 | ₩49,661 | ₩49,494 | ₩49,621 | +0.26% | 7.7천 |
|---|
| 2026.05.22 | ₩49,428 | ₩49,508 | ₩49,421 | ₩49,428 | 0.00% | 1.6천 |
|---|
| 2026.05.21 | ₩49,294 | ₩49,414 | ₩49,214 | ₩49,401 | +0.22% | 2.4천 |
|---|
| 2026.05.20 | ₩49,121 | ₩49,308 | ₩49,121 | ₩49,301 | +0.37% | 3천 |
|---|
| 2026.05.19 | ₩48,961 | ₩49,174 | ₩48,961 | ₩49,054 | +0.19% | 4.9천 |
|---|
| 2026.05.18 | ₩49,094 | ₩49,214 | ₩49,027 | ₩49,168 | +0.15% | 3.3만 |
|---|
| 2026.05.15 | ₩49,087 | ₩49,254 | ₩49,087 | ₩49,161 | +0.15% | 1.4만 |
|---|
| 2026.05.14 | ₩49,148 | ₩49,361 | ₩49,148 | ₩49,328 | +0.37% | 5.9만 |
|---|
| 2026.05.13 | ₩49,154 | ₩49,254 | ₩49,081 | ₩49,208 | +0.11% | 2.6만 |
|---|
| 2026.05.12 | ₩49,174 | ₩49,174 | ₩48,909 | ₩49,054 | -0.24% | 2.7만 |
|---|
| 2026.05.11 | ₩49,161 | ₩49,294 | ₩49,148 | ₩49,221 | +0.12% | 9.7천 |
|---|
| 2026.05.08 | ₩49,145 | ₩49,250 | ₩49,107 | ₩49,238 | +0.19% | 4.8천 |
|---|
| 2026.05.07 | ₩48,987 | ₩49,041 | ₩48,814 | ₩48,961 | -0.05% | 2.1만 |
|---|
| 2026.05.06 | ₩48,707 | ₩48,881 | ₩48,707 | ₩48,881 | +0.36% | 1.1만 |
|---|
| 2026.05.05 | ₩48,607 | ₩48,681 | ₩48,547 | ₩48,547 | -0.12% | 2.1만 |
|---|
| 2026.05.04 | ₩48,427 | ₩48,520 | ₩48,362 | ₩48,414 | -0.03% | 2.1만 |
|---|
| 2026.05.01 | ₩48,400 | ₩48,561 | ₩48,367 | ₩48,474 | +0.15% | 1.8만 |
|---|
| 2026.04.30 | ₩48,214 | ₩48,360 | ₩47,974 | ₩48,360 | +0.30% | 2.2만 |
|---|
| 2026.04.29 | ₩47,960 | ₩48,119 | ₩47,921 | ₩48,060 | +0.21% | 3만 |
|---|
| 2026.04.28 | ₩47,880 | ₩48,043 | ₩47,840 | ₩47,947 | +0.14% | 1.5만 |
|---|
| 2026.04.27 | ₩48,160 | ₩48,200 | ₩48,054 | ₩48,200 | +0.08% | 1.4만 |
|---|
| 2026.04.24 | ₩48,027 | ₩48,147 | ₩47,962 | ₩48,147 | +0.25% | 2.9만 |
|---|
| 2026.04.23 | ₩47,893 | ₩47,920 | ₩47,680 | ₩47,840 | -0.11% | 1.7만 |
|---|
| 2026.04.22 | ₩47,880 | ₩47,947 | ₩47,747 | ₩47,947 | +0.14% | 1.4만 |
|---|
| 2026.04.21 | ₩47,707 | ₩47,725 | ₩47,533 | ₩47,533 | -0.36% | 10.9만 |
|---|
| 2026.04.20 | ₩47,813 | ₩47,813 | ₩47,533 | ₩47,693 | -0.25% | 2.6천 |
|---|
| 2026.04.17 | ₩47,680 | ₩47,800 | ₩47,667 | ₩47,680 | 0.00% | 4.9만 |
|---|
| 2026.04.16 | ₩47,293 | ₩47,447 | ₩47,253 | ₩47,447 | +0.32% | 1만 |
|---|
| 2026.04.15 | ₩47,133 | ₩47,347 | ₩47,093 | ₩47,313 | +0.38% | 1.3만 |
|---|
| 2026.04.14 | ₩46,826 | ₩47,106 | ₩46,826 | ₩47,093 | +0.57% | 1만 |
|---|
| 2026.04.13 | ₩46,413 | ₩46,679 | ₩46,293 | ₩46,679 | +0.57% | 1만 |
|---|
| 2026.04.10 | ₩46,439 | ₩46,493 | ₩46,333 | ₩46,386 | -0.11% | 3만 |
|---|
| 2026.04.09 | ₩46,112 | ₩46,413 | ₩46,019 | ₩46,319 | +0.45% | 2.2만 |
|---|
| 2026.04.08 | ₩46,119 | ₩46,199 | ₩45,932 | ₩46,106 | -0.03% | 7.5만 |
|---|
| 2026.04.07 | ₩44,999 | ₩45,319 | ₩44,853 | ₩45,279 | +0.62% | 9.1만 |
|---|
| 2026.04.06 | ₩45,279 | ₩45,345 | ₩45,172 | ₩45,345 | +0.15% | 5.7만 |
|---|
| 2026.04.02 | ₩44,665 | ₩45,212 | ₩44,558 | ₩45,199 | +1.19% | 3.2만 |
|---|
| 2026.04.01 | ₩44,878 | ₩45,252 | ₩44,878 | ₩45,105 | +0.51% | 27만 |
|---|
| 2026.03.31 | ₩44,091 | ₩44,852 | ₩44,091 | ₩44,852 | +1.72% | 2.4만 |
|---|
| 2026.03.30 | ₩44,211 | ₩44,211 | ₩43,624 | ₩43,798 | -0.94% | 4.1만 |
|---|
| 2026.03.27 | ₩44,358 | ₩44,358 | ₩43,905 | ₩43,918 | -0.99% | 6.9만 |
|---|
| 2026.03.26 | ₩44,898 | ₩45,051 | ₩44,465 | ₩44,478 | -0.94% | 4.4만 |
|---|
| 2026.03.25 | ₩45,292 | ₩45,345 | ₩45,079 | ₩45,212 | -0.18% | 13.4만 |
|---|
| 2026.03.24 | ₩45,052 | ₩45,184 | ₩44,892 | ₩45,012 | -0.09% | 16.7만 |
|---|
| 2026.03.23 | ₩45,292 | ₩45,545 | ₩45,119 | ₩45,252 | -0.09% | 11.9만 |
|---|
| 2026.03.20 | ₩44,892 | ₩44,945 | ₩44,838 | ₩44,905 | +0.03% | 6.3만 |
|---|
| 2026.03.19 | ₩44,718 | ₩44,892 | ₩44,718 | ₩44,888 | +0.38% | 1.3만 |
|---|
| 2026.03.18 | ₩44,832 | ₩44,865 | ₩44,785 | ₩44,865 | +0.07% | 1만 |
|---|
| 2026.03.17 | ₩44,849 | ₩44,865 | ₩44,812 | ₩44,846 | -0.01% | 1.6만 |
|---|
| 2026.03.16 | ₩44,825 | ₩44,825 | ₩44,772 | ₩44,805 | -0.04% | 1.1만 |
|---|
| 2026.03.13 | ₩44,652 | ₩44,758 | ₩44,612 | ₩44,672 | +0.04% | 2.2만 |
|---|
| 2026.03.12 | ₩44,798 | ₩44,798 | ₩44,598 | ₩44,652 | -0.33% | 9.3천 |
|---|
| 2026.03.11 | ₩44,612 | ₩44,745 | ₩44,612 | ₩44,698 | +0.19% | 5.8천 |
|---|
| 2026.03.10 | ₩44,612 | ₩44,772 | ₩44,612 | ₩44,638 | +0.06% | 2.3만 |
|---|
| 2026.03.09 | ₩44,225 | ₩44,612 | ₩44,225 | ₩44,558 | +0.75% | 1.2만 |
|---|
| 2026.03.06 | ₩44,492 | ₩44,518 | ₩44,358 | ₩44,388 | -0.23% | 5.7천 |
|---|
| 2026.03.05 | ₩44,558 | ₩44,585 | ₩44,412 | ₩44,532 | -0.06% | 9.8천 |
|---|
| 2026.03.04 | ₩44,452 | ₩44,678 | ₩44,452 | ₩44,612 | +0.36% | 3.5천 |
|---|
| 2026.03.03 | ₩44,371 | ₩44,452 | ₩44,198 | ₩44,440 | +0.15% | 7.9천 |
|---|
| 2026.03.02 | ₩44,438 | ₩44,532 | ₩44,438 | ₩44,510 | +0.16% | 6.5천 |
|---|
| 2026.02.27 | ₩44,452 | ₩44,516 | ₩44,438 | ₩44,516 | +0.14% | 2.2천 |
|---|
| 2026.02.26 | ₩44,518 | ₩44,558 | ₩44,398 | ₩44,532 | +0.03% | 7.6천 |
|---|
| 2026.02.25 | ₩44,505 | ₩44,598 | ₩44,485 | ₩44,598 | +0.21% | 2.5만 |
|---|
| 2026.02.24 | ₩44,305 | ₩44,445 | ₩44,305 | ₩44,441 | +0.31% | 7.9천 |
|---|
| 2026.02.23 | ₩44,392 | ₩44,392 | ₩44,251 | ₩44,251 | -0.32% | 3.2천 |
|---|
| 2026.02.20 | ₩44,365 | ₩44,412 | ₩44,305 | ₩44,398 | +0.08% | 7.9천 |
|---|
| 2026.02.19 | ₩44,198 | ₩44,318 | ₩44,198 | ₩44,314 | +0.26% | 7.1천 |
|---|
| 2026.02.18 | ₩44,265 | ₩44,420 | ₩44,265 | ₩44,355 | +0.20% | 5.9천 |
|---|
| 2026.02.17 | ₩44,250 | ₩44,265 | ₩44,037 | ₩44,245 | -0.01% | 1.6만 |
|---|
| 2026.02.13 | ₩44,078 | ₩44,278 | ₩44,078 | ₩44,171 | +0.21% | 6.6천 |
|---|
| 2026.02.12 | ₩44,345 | ₩44,345 | ₩44,129 | ₩44,129 | -0.49% | 4.2천 |
|---|
| 2026.02.11 | ₩44,425 | ₩44,425 | ₩44,251 | ₩44,331 | -0.21% | 1만 |
|---|
| 2026.02.10 | ₩44,318 | ₩44,380 | ₩44,291 | ₩44,291 | -0.06% | 1.1만 |
|---|
| 2026.02.09 | ₩44,251 | ₩44,358 | ₩44,238 | ₩44,318 | +0.15% | 1.8만 |
|---|
| 2026.02.06 | ₩44,065 | ₩44,291 | ₩44,065 | ₩44,245 | +0.41% | 1.6만 |
|---|
| 2026.02.05 | ₩44,011 | ₩44,041 | ₩43,867 | ₩43,934 | -0.18% | 7.4천 |
|---|
| 2026.02.04 | ₩44,318 | ₩44,318 | ₩43,985 | ₩44,051 | -0.60% | 1.6만 |
|---|
| 2026.02.03 | ₩44,371 | ₩44,378 | ₩44,158 | ₩44,305 | -0.15% | 6.3만 |
|---|
| 2026.02.02 | ₩44,318 | ₩44,398 | ₩44,318 | ₩44,345 | +0.06% | 2.8만 |
|---|
| 2026.01.30 | ₩44,393 | ₩44,393 | ₩44,238 | ₩44,291 | -0.23% | 6만 |
|---|
| 2026.01.29 | ₩44,265 | ₩44,345 | ₩44,171 | ₩44,345 | +0.18% | 2만 |
|---|
| 2026.01.28 | ₩44,438 | ₩44,438 | ₩44,331 | ₩44,345 | -0.21% | 1만 |
|---|
| 2026.01.27 | ₩44,385 | ₩44,385 | ₩44,345 | ₩44,365 | -0.05% | 3.6만 |
|---|
| 2026.01.26 | ₩44,238 | ₩44,371 | ₩44,238 | ₩44,345 | +0.24% | 2.4천 |
|---|
| 2026.01.23 | ₩44,345 | ₩44,345 | ₩44,250 | ₩44,283 | -0.14% | 1.3만 |
|---|
| 2026.01.22 | ₩44,225 | ₩44,318 | ₩44,225 | ₩44,278 | +0.12% | 7.2천 |
|---|
| 2026.01.21 | ₩44,091 | ₩44,225 | ₩44,038 | ₩44,225 | +0.30% | 3.4만 |
|---|
| 2026.01.20 | ₩44,038 | ₩44,118 | ₩43,958 | ₩43,985 | -0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩44,251 | ₩44,251 | ₩44,158 | ₩44,198 | -0.12% | 1만 |
|---|
| 2026.01.15 | ₩44,238 | ₩44,278 | ₩44,158 | ₩44,171 | -0.15% | 2.1만 |
|---|
| 2026.01.14 | ₩44,127 | ₩44,167 | ₩44,051 | ₩44,145 | +0.04% | 5.5천 |
|---|
| 2026.01.13 | ₩44,278 | ₩44,278 | ₩44,189 | ₩44,231 | -0.11% | 1만 |
|---|
| 2026.01.12 | ₩44,185 | ₩44,278 | ₩44,185 | ₩44,278 | +0.21% | 3.8만 |
|---|
| 2026.01.09 | ₩44,091 | ₩44,265 | ₩44,091 | ₩44,251 | +0.36% | 1.1만 |
|---|
| 2026.01.08 | ₩44,091 | ₩44,185 | ₩44,091 | ₩44,171 | +0.18% | 2.3만 |
|---|
| 2026.01.07 | ₩44,158 | ₩44,225 | ₩44,131 | ₩44,185 | +0.06% | 10만 |
|---|
| 2026.01.06 | ₩44,091 | ₩44,198 | ₩44,091 | ₩44,198 | +0.24% | 3.9천 |
|---|
| 2026.01.05 | ₩44,131 | ₩44,131 | ₩44,051 | ₩44,087 | -0.10% | 1.4만 |
|---|
| 2026.01.02 | ₩44,071 | ₩44,071 | ₩43,958 | ₩43,998 | -0.17% | 6.7천 |
|---|
| 2025.12.31 | ₩44,065 | ₩44,091 | ₩44,025 | ₩44,027 | -0.08% | 1천 |
|---|
| 2025.12.30 | ₩44,065 | ₩44,105 | ₩44,051 | ₩44,105 | +0.09% | 9.3천 |
|---|
| 2025.12.29 | ₩44,025 | ₩44,078 | ₩44,025 | ₩44,038 | +0.03% | 2.5천 |
|---|
| 2025.12.26 | ₩44,051 | ₩44,065 | ₩44,038 | ₩44,055 | +0.01% | 2.5천 |
|---|
| 2025.12.24 | ₩44,043 | ₩44,091 | ₩43,998 | ₩44,091 | +0.11% | 2만 |
|---|
| 2025.12.23 | ₩44,011 | ₩44,051 | ₩43,958 | ₩44,038 | +0.06% | 2.5만 |
|---|
| 2025.12.22 | ₩43,945 | ₩44,011 | ₩43,931 | ₩43,998 | +0.12% | 7.5만 |
|---|
| 2025.12.19 | ₩43,704 | ₩43,891 | ₩43,704 | ₩43,885 | +0.41% | 9.3천 |
|---|
| 2025.12.18 | ₩43,718 | ₩43,779 | ₩43,678 | ₩43,758 | +0.09% | 9.8천 |
|---|
| 2025.12.17 | ₩43,758 | ₩43,758 | ₩43,571 | ₩43,584 | -0.40% | 1.7만 |
|---|
| 2025.12.16 | ₩43,678 | ₩43,798 | ₩43,651 | ₩43,763 | +0.20% | 5.1천 |
|---|
| 2025.12.15 | ₩43,728 | ₩43,751 | ₩43,664 | ₩43,704 | -0.05% | 1.6만 |
|---|
| 2025.12.12 | ₩43,744 | ₩43,744 | ₩43,663 | ₩43,704 | -0.09% | 5.9천 |
|---|
| 2025.12.11 | ₩43,811 | ₩43,825 | ₩43,771 | ₩43,811 | 0.00% | 5천 |
|---|
| 2025.12.10 | ₩43,748 | ₩43,837 | ₩43,704 | ₩43,785 | +0.08% | 7.6천 |
|---|
| 2025.12.09 | ₩43,811 | ₩43,811 | ₩43,718 | ₩43,771 | -0.09% | 5.6천 |
|---|
| 2025.12.08 | ₩43,744 | ₩43,744 | ₩43,678 | ₩43,704 | -0.09% | 4천 |
|---|
| 2025.12.05 | ₩43,638 | ₩43,811 | ₩43,638 | ₩43,718 | +0.18% | 7천 |
|---|
| 2025.12.04 | ₩43,624 | ₩43,664 | ₩43,624 | ₩43,664 | +0.09% | 6.3천 |
|---|
| 2025.12.03 | ₩43,598 | ₩43,656 | ₩43,598 | ₩43,656 | +0.13% | 2.1천 |
|---|
| 2025.12.02 | ₩43,544 | ₩43,646 | ₩43,544 | ₩43,624 | +0.18% | 1.1만 |
|---|
| 2025.12.01 | ₩43,452 | ₩43,598 | ₩43,452 | ₩43,543 | +0.21% | 9천 |
|---|
| 2025.11.28 | ₩43,478 | ₩43,558 | ₩43,478 | ₩43,538 | +0.14% | 6.8천 |
|---|
| 2025.11.26 | ₩43,398 | ₩43,491 | ₩43,398 | ₩43,475 | +0.18% | 2.2만 |
|---|
| 2025.11.25 | ₩43,157 | ₩43,344 | ₩43,144 | ₩43,344 | +0.43% | 7.2천 |
|---|
| 2025.11.24 | ₩43,037 | ₩43,264 | ₩43,037 | ₩43,264 | +0.53% | 1.1만 |
|---|
| 2025.11.21 | ₩42,779 | ₩42,960 | ₩42,570 | ₩42,821 | +0.10% | 1.3만 |
|---|
| 2025.11.20 | ₩43,238 | ₩43,344 | ₩42,677 | ₩42,704 | -1.23% | 22.9만 |
|---|
| 2025.11.19 | ₩42,904 | ₩43,064 | ₩42,864 | ₩42,957 | +0.12% | 2.5만 |
|---|
| 2025.11.18 | ₩42,797 | ₩42,971 | ₩42,784 | ₩42,912 | +0.27% | 1.3만 |
|---|
| 2025.11.17 | ₩43,064 | ₩43,176 | ₩42,944 | ₩42,997 | -0.15% | 9.1천 |
|---|
| 2025.11.14 | ₩42,957 | ₩43,157 | ₩42,957 | ₩43,137 | +0.42% | 4.9천 |
|---|
| 2025.11.13 | ₩43,278 | ₩43,278 | ₩43,025 | ₩43,089 | -0.43% | 9.6천 |
|---|
| 2025.11.12 | ₩43,318 | ₩43,424 | ₩43,291 | ₩43,424 | +0.25% | 7.4만 |
|---|
| 2025.11.11 | ₩43,411 | ₩43,411 | ₩43,264 | ₩43,344 | -0.15% | 6.1천 |
|---|
| 2025.11.10 | ₩43,331 | ₩43,344 | ₩43,278 | ₩43,338 | +0.02% | 5.9천 |
|---|
| 2025.11.07 | ₩43,184 | ₩43,184 | ₩42,917 | ₩43,064 | -0.28% | 7천 |
|---|
| 2025.11.06 | ₩43,251 | ₩43,251 | ₩43,111 | ₩43,111 | -0.32% | 3.6천 |
|---|
| 2025.11.05 | ₩43,117 | ₩43,346 | ₩43,117 | ₩43,339 | +0.51% | 9.3천 |
|---|
| 2025.11.04 | ₩43,324 | ₩43,324 | ₩43,198 | ₩43,204 | -0.28% | 1.2만 |
|---|
| 2025.11.03 | ₩43,411 | ₩43,458 | ₩43,371 | ₩43,391 | -0.05% | 4.9천 |
|---|
| 2025.10.31 | ₩43,451 | ₩43,451 | ₩43,304 | ₩43,318 | -0.31% | 6.3천 |
|---|
| 2025.10.30 | ₩43,384 | ₩43,443 | ₩43,318 | ₩43,318 | -0.15% | 4.4천 |
|---|
| 2025.10.29 | ₩43,438 | ₩43,458 | ₩43,358 | ₩43,426 | -0.03% | 2.3만 |
|---|
| 2025.10.28 | ₩43,411 | ₩43,438 | ₩43,384 | ₩43,411 | 0.00% | 1.1만 |
|---|
| 2025.10.27 | ₩43,371 | ₩43,419 | ₩43,371 | ₩43,398 | +0.06% | 9.5천 |
|---|
| 2025.10.24 | ₩43,224 | ₩43,300 | ₩43,224 | ₩43,264 | +0.09% | 1.1만 |
|---|
| 2025.10.23 | ₩43,064 | ₩43,184 | ₩43,064 | ₩43,157 | +0.22% | 1.2만 |
|---|
| 2025.10.22 | ₩43,157 | ₩43,157 | ₩42,957 | ₩43,045 | -0.26% | 1.1만 |
|---|
| 2025.10.21 | ₩43,131 | ₩43,211 | ₩43,091 | ₩43,180 | +0.11% | 1.3만 |
|---|
| 2025.10.20 | ₩43,011 | ₩43,184 | ₩43,011 | ₩43,144 | +0.31% | 6.1천 |
|---|
| 2025.10.17 | ₩42,811 | ₩42,931 | ₩42,570 | ₩42,931 | +0.28% | 28.7만 |
|---|
| 2025.10.16 | ₩42,944 | ₩42,984 | ₩42,709 | ₩42,771 | -0.40% | 7.5천 |
|---|
| 2025.10.15 | ₩42,971 | ₩42,971 | ₩42,824 | ₩42,884 | -0.20% | 2.6천 |
|---|
| 2025.10.14 | ₩42,784 | ₩42,957 | ₩42,757 | ₩42,864 | +0.19% | 7.3천 |
|---|
| 2025.10.13 | ₩42,797 | ₩42,944 | ₩42,797 | ₩42,937 | +0.33% | 1.1만 |
|---|
| 2025.10.10 | ₩43,117 | ₩43,117 | ₩42,632 | ₩42,632 | -1.13% | 7.9천 |
|---|