시장 데이터를 불러오는 중
전체 종목
FT Vest Nasdaq-100 Buffer ETF - September 과거 주가
FT Vest Nasdaq-100 Buffer ETF - September · QSPT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Nasdaq-100 Buffer ETF - September · QSPT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,412 | ₩49,573 | ₩49,372 | ₩49,573 | +0.33% | 9.3천 |
| 2026.10.08 | ₩49,439 | ₩49,694 | ₩49,238 | ₩49,412 | -0.05% | 6.7만 |
| 2026.10.07 | ₩49,452 | ₩49,761 | ₩49,444 | ₩49,761 | +0.62% | 1.6만 |
| 2026.10.06 | ₩49,761 | ₩49,828 | ₩49,654 | ₩49,774 | +0.03% | 2.7만 |
| 2026.10.05 | ₩49,278 | ₩49,573 | ₩49,278 | ₩49,506 | +0.46% | 2.4만 |
| 2026.10.02 | ₩49,365 | ₩49,452 | ₩49,184 | ₩49,278 | -0.18% | 31.4만 |
| 2026.10.01 | ₩49,157 | ₩49,157 | ₩48,822 | ₩49,090 | -0.14% | 31만 |
| 2026.09.30 | ₩49,010 | ₩49,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,010 |
| 0.00% |
| 1.2만 |
| 2026.09.29 | ₩48,956 | ₩48,956 | ₩48,755 | ₩48,876 | -0.16% | 2.8만 |
|---|
| 2026.09.28 | ₩48,836 | ₩48,876 | ₩48,594 | ₩48,822 | -0.03% | 3.7만 |
|---|
| 2026.09.25 | ₩49,010 | ₩49,144 | ₩48,883 | ₩49,097 | +0.18% | 5.6만 |
|---|
| 2026.09.24 | ₩48,755 | ₩48,996 | ₩48,675 | ₩48,929 | +0.36% | 4.1만 |
|---|
| 2026.09.23 | ₩49,110 | ₩49,131 | ₩48,795 | ₩48,795 | -0.64% | 4.4만 |
|---|
| 2026.09.22 | ₩49,064 | ₩49,211 | ₩49,037 | ₩49,198 | +0.27% | 8.1만 |
|---|
| 2026.09.21 | ₩48,608 | ₩49,050 | ₩48,487 | ₩48,970 | +0.74% | 28.4만 |
|---|
| 2026.09.18 | ₩48,232 | ₩48,406 | ₩48,152 | ₩48,406 | +0.36% | 94.6만 |
|---|
| 2026.09.17 | ₩48,179 | ₩48,232 | ₩48,098 | ₩48,199 | +0.04% | 1.9만 |
|---|
| 2026.09.16 | ₩48,004 | ₩48,078 | ₩47,857 | ₩48,004 | 0.00% | 6.8천 |
|---|
| 2026.09.15 | ₩48,004 | ₩48,004 | ₩47,843 | ₩47,951 | -0.11% | 1.9만 |
|---|
| 2026.09.14 | ₩47,790 | ₩48,031 | ₩47,790 | ₩47,963 | +0.36% | 6.3천 |
|---|
| 2026.09.11 | ₩47,959 | ₩48,071 | ₩47,959 | ₩48,042 | +0.17% | 2.8만 |
|---|
| 2026.09.10 | ₩47,763 | ₩47,843 | ₩47,756 | ₩47,770 | +0.01% | 8.1천 |
|---|
| 2026.09.09 | ₩47,937 | ₩47,952 | ₩47,843 | ₩47,904 | -0.07% | 3.5만 |
|---|
| 2026.09.08 | ₩47,910 | ₩48,004 | ₩47,884 | ₩47,951 | +0.08% | 9.2천 |
|---|
| 2026.09.04 | ₩47,924 | ₩47,930 | ₩47,885 | ₩47,910 | -0.03% | 2.5천 |
|---|
| 2026.09.03 | ₩47,743 | ₩47,910 | ₩47,669 | ₩47,870 | +0.27% | 1만 |
|---|
| 2026.09.02 | ₩47,481 | ₩47,709 | ₩47,481 | ₩47,642 | +0.34% | 1.4만 |
|---|
| 2026.09.01 | ₩47,555 | ₩47,656 | ₩47,542 | ₩47,562 | +0.01% | 1.4만 |
|---|
| 2026.08.31 | ₩47,682 | ₩47,803 | ₩47,682 | ₩47,790 | +0.22% | 4.1천 |
|---|
| 2026.08.28 | ₩47,682 | ₩47,816 | ₩47,669 | ₩47,749 | +0.14% | 1만 |
|---|
| 2026.08.27 | ₩47,723 | ₩47,749 | ₩47,669 | ₩47,732 | +0.02% | 5.2천 |
|---|
| 2026.08.26 | ₩47,501 | ₩47,548 | ₩47,454 | ₩47,535 | +0.07% | 9만 |
|---|
| 2026.08.25 | ₩47,481 | ₩47,535 | ₩47,387 | ₩47,417 | -0.14% | 1.9만 |
|---|
| 2026.08.24 | ₩47,280 | ₩47,414 | ₩47,247 | ₩47,354 | +0.16% | 3.4만 |
|---|
| 2026.08.21 | ₩47,334 | ₩47,468 | ₩47,334 | ₩47,430 | +0.20% | 3.7천 |
|---|
| 2026.08.20 | ₩47,414 | ₩47,414 | ₩47,252 | ₩47,304 | -0.23% | 10.3만 |
|---|
| 2026.08.19 | ₩47,401 | ₩47,508 | ₩47,347 | ₩47,454 | +0.11% | 2만 |
|---|
| 2026.08.18 | ₩47,468 | ₩47,497 | ₩47,374 | ₩47,428 | -0.08% | 1.2만 |
|---|
| 2026.08.17 | ₩47,535 | ₩47,676 | ₩47,535 | ₩47,649 | +0.24% | 9천 |
|---|
| 2026.08.14 | ₩47,575 | ₩47,639 | ₩47,535 | ₩47,602 | +0.06% | 7.7천 |
|---|
| 2026.08.13 | ₩47,521 | ₩47,642 | ₩47,521 | ₩47,575 | +0.11% | 8.1천 |
|---|
| 2026.08.12 | ₩47,454 | ₩47,521 | ₩47,414 | ₩47,492 | +0.08% | 1.9만 |
|---|
| 2026.08.11 | ₩47,106 | ₩47,374 | ₩47,106 | ₩47,334 | +0.48% | 3.4만 |
|---|
| 2026.08.10 | ₩47,213 | ₩47,361 | ₩47,213 | ₩47,340 | +0.27% | 5천 |
|---|
| 2026.08.07 | ₩47,260 | ₩47,311 | ₩47,200 | ₩47,294 | +0.07% | 8.5천 |
|---|
| 2026.08.06 | ₩47,039 | ₩47,186 | ₩47,039 | ₩47,119 | +0.17% | 5.2천 |
|---|
| 2026.08.05 | ₩47,146 | ₩47,281 | ₩47,133 | ₩47,180 | +0.07% | 5.6천 |
|---|
| 2026.08.04 | ₩46,891 | ₩47,155 | ₩46,891 | ₩47,155 | +0.56% | 5.8천 |
|---|
| 2026.08.03 | ₩46,362 | ₩46,717 | ₩46,316 | ₩46,697 | +0.72% | 1.8만 |
|---|
| 2026.07.31 | ₩46,127 | ₩46,328 | ₩46,006 | ₩46,234 | +0.23% | 4.5만 |
|---|
| 2026.07.30 | ₩45,953 | ₩46,073 | ₩45,939 | ₩46,060 | +0.23% | 5.5천 |
|---|
| 2026.07.29 | ₩45,443 | ₩45,738 | ₩45,238 | ₩45,238 | -0.45% | 4.6천 |
|---|
| 2026.07.28 | ₩45,671 | ₩45,886 | ₩45,503 | ₩45,804 | +0.29% | 2.2만 |
|---|
| 2026.07.27 | ₩46,194 | ₩46,261 | ₩45,785 | ₩45,938 | -0.55% | 2.2만 |
|---|
| 2026.07.24 | ₩46,154 | ₩46,274 | ₩45,886 | ₩45,953 | -0.44% | 1.1만 |
|---|
| 2026.07.23 | ₩46,285 | ₩46,288 | ₩46,033 | ₩46,114 | -0.37% | 1.5만 |
|---|
| 2026.07.22 | ₩46,502 | ₩46,650 | ₩46,500 | ₩46,539 | +0.08% | 8.7천 |
|---|
| 2026.07.21 | ₩46,449 | ₩46,596 | ₩46,435 | ₩46,563 | +0.25% | 8.7천 |
|---|
| 2026.07.20 | ₩46,289 | ₩46,435 | ₩46,218 | ₩46,218 | -0.15% | 3.7만 |
|---|
| 2026.07.17 | ₩45,933 | ₩46,328 | ₩45,933 | ₩46,209 | +0.60% | 4.3천 |
|---|
| 2026.07.16 | ₩46,529 | ₩46,610 | ₩46,328 | ₩46,422 | -0.23% | 5.9천 |
|---|
| 2026.07.15 | ₩46,717 | ₩46,717 | ₩46,489 | ₩46,683 | -0.07% | 4.5천 |
|---|
| 2026.07.14 | ₩46,677 | ₩46,797 | ₩46,650 | ₩46,783 | +0.23% | 2.9만 |
|---|
| 2026.07.13 | ₩46,543 | ₩46,690 | ₩46,449 | ₩46,449 | -0.20% | 1.9만 |
|---|
| 2026.07.10 | ₩46,616 | ₩46,783 | ₩46,616 | ₩46,783 | +0.36% | 1.6만 |
|---|
| 2026.07.09 | ₩46,610 | ₩46,704 | ₩46,569 | ₩46,643 | +0.07% | 14.7만 |
|---|
| 2026.07.08 | ₩46,140 | ₩46,387 | ₩46,114 | ₩46,387 | +0.53% | 6.4천 |
|---|
| 2026.07.07 | ₩46,347 | ₩46,476 | ₩46,248 | ₩46,289 | -0.12% | 25.3만 |
|---|
| 2026.07.06 | ₩46,409 | ₩46,607 | ₩46,409 | ₩46,556 | +0.32% | 1.1만 |
|---|
| 2026.07.02 | ₩46,502 | ₩46,637 | ₩46,154 | ₩46,307 | -0.42% | 2.9만 |
|---|
| 2026.07.01 | ₩46,462 | ₩46,704 | ₩46,462 | ₩46,516 | +0.12% | 2.2만 |
|---|
| 2026.06.30 | ₩46,368 | ₩46,717 | ₩46,368 | ₩46,717 | +0.75% | 1.8만 |
|---|
| 2026.06.29 | ₩46,261 | ₩46,450 | ₩46,167 | ₩46,422 | +0.35% | 7.3천 |
|---|
| 2026.06.26 | ₩46,006 | ₩46,186 | ₩46,006 | ₩46,104 | +0.21% | 1.3만 |
|---|
| 2026.06.25 | ₩46,087 | ₩46,248 | ₩45,953 | ₩46,155 | +0.15% | 1.8만 |
|---|
| 2026.06.24 | ₩46,167 | ₩46,261 | ₩45,926 | ₩45,979 | -0.41% | 24.1만 |
|---|
| 2026.06.23 | ₩46,093 | ₩46,274 | ₩46,029 | ₩46,140 | +0.10% | 3만 |
|---|
| 2026.06.22 | ₩46,690 | ₩46,690 | ₩46,504 | ₩46,529 | -0.34% | 8.2만 |
|---|
| 2026.06.18 | ₩46,435 | ₩46,677 | ₩46,435 | ₩46,677 | +0.52% | 2.2만 |
|---|
| 2026.06.17 | ₩46,476 | ₩46,529 | ₩46,268 | ₩46,268 | -0.45% | 1.1만 |
|---|
| 2026.06.16 | ₩46,744 | ₩46,744 | ₩46,462 | ₩46,556 | -0.40% | 2만 |
|---|
| 2026.06.15 | ₩46,529 | ₩46,704 | ₩46,529 | ₩46,704 | +0.37% | 4.5천 |
|---|
| 2026.06.12 | ₩46,060 | ₩46,221 | ₩46,053 | ₩46,167 | +0.23% | 7.3천 |
|---|
| 2026.06.11 | ₩45,738 | ₩46,067 | ₩45,537 | ₩46,006 | +0.59% | 4.2천 |
|---|
| 2026.06.10 | ₩45,832 | ₩45,946 | ₩45,510 | ₩45,510 | -0.70% | 4.9천 |
|---|
| 2026.06.09 | ₩46,221 | ₩46,221 | ₩45,416 | ₩45,883 | -0.73% | 9.4천 |
|---|
| 2026.06.08 | ₩46,167 | ₩46,248 | ₩46,154 | ₩46,154 | -0.03% | 6.7천 |
|---|
| 2026.06.05 | ₩46,402 | ₩46,402 | ₩45,845 | ₩45,903 | -1.07% | 3.7만 |
|---|
| 2026.06.04 | ₩46,455 | ₩46,650 | ₩46,409 | ₩46,590 | +0.29% | 9.6천 |
|---|
| 2026.06.03 | ₩46,543 | ₩46,583 | ₩46,543 | ₩46,569 | +0.06% | 3.8천 |
|---|
| 2026.06.02 | ₩46,569 | ₩46,590 | ₩46,556 | ₩46,569 | 0.00% | 4.3천 |
|---|
| 2026.06.01 | ₩46,476 | ₩46,616 | ₩46,476 | ₩46,556 | +0.17% | 2.1만 |
|---|
| 2026.05.29 | ₩46,502 | ₩46,536 | ₩46,476 | ₩46,529 | +0.06% | 1만 |
|---|
| 2026.05.28 | ₩46,454 | ₩46,502 | ₩46,382 | ₩46,489 | +0.08% | 1.4만 |
|---|
| 2026.05.27 | ₩46,288 | ₩46,462 | ₩46,288 | ₩46,356 | +0.15% | 1.5만 |
|---|
| 2026.05.26 | ₩46,288 | ₩46,398 | ₩46,288 | ₩46,342 | +0.12% | 6.1천 |
|---|
| 2026.05.22 | ₩46,167 | ₩46,248 | ₩46,140 | ₩46,140 | -0.06% | 3.1천 |
|---|
| 2026.05.21 | ₩46,006 | ₩46,120 | ₩45,966 | ₩46,033 | +0.06% | 4.1천 |
|---|
| 2026.05.20 | ₩45,812 | ₩46,073 | ₩45,812 | ₩46,006 | +0.42% | 1.3만 |
|---|
| 2026.05.19 | ₩45,819 | ₩45,886 | ₩45,672 | ₩45,832 | +0.03% | 4.5천 |
|---|
| 2026.05.18 | ₩45,845 | ₩45,879 | ₩45,691 | ₩45,879 | +0.07% | 1.6만 |
|---|
| 2026.05.15 | ₩45,812 | ₩45,933 | ₩45,812 | ₩45,886 | +0.16% | 8.2천 |
|---|
| 2026.05.14 | ₩45,979 | ₩46,085 | ₩45,926 | ₩46,033 | +0.12% | 6.2천 |
|---|
| 2026.05.13 | ₩45,845 | ₩45,953 | ₩45,832 | ₩45,953 | +0.23% | 5.5천 |
|---|
| 2026.05.12 | ₩45,752 | ₩45,845 | ₩45,684 | ₩45,805 | +0.12% | 2.4만 |
|---|
| 2026.05.11 | ₩45,939 | ₩45,979 | ₩45,859 | ₩45,919 | -0.04% | 1만 |
|---|
| 2026.05.08 | ₩45,644 | ₩45,896 | ₩45,644 | ₩45,886 | +0.53% | 7.8천 |
|---|
| 2026.05.07 | ₩45,617 | ₩45,725 | ₩45,510 | ₩45,537 | -0.18% | 1.8만 |
|---|
| 2026.05.06 | ₩45,403 | ₩45,576 | ₩45,403 | ₩45,576 | +0.38% | 4.3천 |
|---|
| 2026.05.05 | ₩45,269 | ₩45,349 | ₩45,229 | ₩45,296 | +0.06% | 1.6만 |
|---|
| 2026.05.04 | ₩45,041 | ₩45,135 | ₩45,014 | ₩45,081 | +0.09% | 1만 |
|---|
| 2026.05.01 | ₩45,121 | ₩45,203 | ₩45,081 | ₩45,128 | +0.01% | 7.9천 |
|---|
| 2026.04.30 | ₩44,585 | ₩44,974 | ₩44,585 | ₩44,927 | +0.77% | 2.2만 |
|---|
| 2026.04.29 | ₩44,578 | ₩44,724 | ₩44,518 | ₩44,639 | +0.14% | 4.4천 |
|---|
| 2026.04.28 | ₩44,411 | ₩44,639 | ₩44,365 | ₩44,572 | +0.36% | 1.4만 |
|---|
| 2026.04.27 | ₩44,639 | ₩44,732 | ₩44,612 | ₩44,719 | +0.18% | 1만 |
|---|
| 2026.04.24 | ₩44,518 | ₩44,732 | ₩44,518 | ₩44,732 | +0.48% | 8.1천 |
|---|
| 2026.04.23 | ₩44,408 | ₩44,458 | ₩44,075 | ₩44,262 | -0.33% | 5.4만 |
|---|
| 2026.04.22 | ₩44,223 | ₩44,437 | ₩44,223 | ₩44,424 | +0.45% | 6.9천 |
|---|
| 2026.04.21 | ₩44,169 | ₩44,169 | ₩44,035 | ₩44,089 | -0.18% | 5.3천 |
|---|
| 2026.04.20 | ₩44,163 | ₩44,163 | ₩43,995 | ₩44,089 | -0.17% | 8.2천 |
|---|
| 2026.04.17 | ₩44,062 | ₩44,263 | ₩44,050 | ₩44,209 | +0.33% | 4만 |
|---|
| 2026.04.16 | ₩43,713 | ₩43,928 | ₩43,713 | ₩43,847 | +0.31% | 2.2만 |
|---|
| 2026.04.15 | ₩43,445 | ₩43,834 | ₩43,445 | ₩43,834 | +0.90% | 2.3만 |
|---|
| 2026.04.14 | ₩43,284 | ₩43,526 | ₩43,271 | ₩43,526 | +0.56% | 8.5천 |
|---|
| 2026.04.13 | ₩42,614 | ₩43,056 | ₩42,614 | ₩43,043 | +1.01% | 1.3만 |
|---|
| 2026.04.10 | ₩42,734 | ₩42,842 | ₩42,634 | ₩42,728 | -0.02% | 1.9만 |
|---|
| 2026.04.09 | ₩42,359 | ₩42,694 | ₩42,359 | ₩42,694 | +0.79% | 1.9만 |
|---|
| 2026.04.08 | ₩42,480 | ₩42,533 | ₩42,276 | ₩42,410 | -0.16% | 1.1만 |
|---|
| 2026.04.07 | ₩41,380 | ₩41,569 | ₩41,192 | ₩41,569 | +0.46% | 1.6만 |
|---|
| 2026.04.06 | ₩41,407 | ₩41,662 | ₩41,407 | ₩41,608 | +0.49% | 3.2만 |
|---|
| 2026.04.02 | ₩40,844 | ₩41,380 | ₩40,830 | ₩41,367 | +1.28% | 2.1만 |
|---|
| 2026.04.01 | ₩41,394 | ₩41,581 | ₩41,313 | ₩41,394 | 0.00% | 1.2만 |
|---|
| 2026.03.31 | ₩40,495 | ₩41,052 | ₩40,482 | ₩41,052 | +1.37% | 8천 |
|---|
| 2026.03.30 | ₩40,428 | ₩40,428 | ₩40,066 | ₩40,118 | -0.77% | 5.3천 |
|---|
| 2026.03.27 | ₩40,643 | ₩40,710 | ₩40,281 | ₩40,281 | -0.89% | 16.7만 |
|---|
| 2026.03.26 | ₩41,259 | ₩41,367 | ₩40,911 | ₩40,924 | -0.81% | 2.5만 |
|---|
| 2026.03.25 | ₩41,541 | ₩41,689 | ₩41,481 | ₩41,501 | -0.10% | 7.4만 |
|---|
| 2026.03.24 | ₩41,300 | ₩41,528 | ₩41,259 | ₩41,286 | -0.03% | 4.8만 |
|---|
| 2026.03.23 | ₩41,702 | ₩41,849 | ₩41,514 | ₩41,635 | -0.16% | 3.4만 |
|---|
| 2026.03.20 | ₩41,581 | ₩41,581 | ₩41,072 | ₩41,206 | -0.90% | 6.7만 |
|---|
| 2026.03.19 | ₩41,628 | ₩41,809 | ₩41,447 | ₩41,809 | +0.43% | 63.9만 |
|---|
| 2026.03.18 | ₩42,144 | ₩42,144 | ₩41,809 | ₩41,809 | -0.80% | 1만 |
|---|
| 2026.03.17 | ₩42,144 | ₩42,324 | ₩42,144 | ₩42,212 | +0.16% | 2.4만 |
|---|
| 2026.03.16 | ₩41,930 | ₩42,144 | ₩41,930 | ₩42,118 | +0.45% | 6.5만 |
|---|
| 2026.03.13 | ₩42,104 | ₩42,104 | ₩41,635 | ₩41,685 | -1.00% | 1.2만 |
|---|
| 2026.03.12 | ₩42,138 | ₩42,138 | ₩41,876 | ₩41,943 | -0.46% | 18.9만 |
|---|
| 2026.03.11 | ₩42,515 | ₩42,515 | ₩42,225 | ₩42,386 | -0.30% | 1.5만 |
|---|
| 2026.03.10 | ₩42,292 | ₩42,520 | ₩42,292 | ₩42,372 | +0.19% | 1.8만 |
|---|
| 2026.03.09 | ₩41,709 | ₩42,332 | ₩41,581 | ₩42,305 | +1.43% | 2만 |
|---|
| 2026.03.06 | ₩42,004 | ₩42,292 | ₩41,876 | ₩41,903 | -0.24% | 1.9만 |
|---|
| 2026.03.05 | ₩42,466 | ₩42,533 | ₩42,118 | ₩42,372 | -0.22% | 3.4만 |
|---|
| 2026.03.04 | ₩42,144 | ₩42,587 | ₩42,144 | ₩42,532 | +0.92% | 5.7천 |
|---|
| 2026.03.03 | ₩41,796 | ₩42,171 | ₩41,662 | ₩42,158 | +0.87% | 1.4만 |
|---|
| 2026.03.02 | ₩42,265 | ₩42,399 | ₩42,104 | ₩42,387 | +0.29% | 1만 |
|---|
| 2026.02.27 | ₩42,064 | ₩42,319 | ₩42,064 | ₩42,319 | +0.61% | 1.4만 |
|---|
| 2026.02.26 | ₩42,614 | ₩42,614 | ₩42,165 | ₩42,397 | -0.51% | 3.2만 |
|---|
| 2026.02.25 | ₩42,641 | ₩42,748 | ₩42,587 | ₩42,748 | +0.25% | 1.4만 |
|---|
| 2026.02.24 | ₩42,138 | ₩42,359 | ₩42,138 | ₩42,265 | +0.30% | 7.5천 |
|---|
| 2026.02.23 | ₩42,224 | ₩42,224 | ₩41,870 | ₩41,990 | -0.55% | 1.4만 |
|---|
| 2026.02.20 | ₩42,225 | ₩42,439 | ₩42,119 | ₩42,305 | +0.19% | 3.2만 |
|---|
| 2026.02.19 | ₩42,165 | ₩42,185 | ₩42,017 | ₩42,108 | -0.13% | 5.9천 |
|---|
| 2026.02.18 | ₩41,997 | ₩42,480 | ₩41,997 | ₩42,212 | +0.51% | 8.3만 |
|---|
| 2026.02.17 | ₩41,769 | ₩42,017 | ₩41,648 | ₩41,957 | +0.45% | 4.4천 |
|---|
| 2026.02.13 | ₩41,923 | ₩42,268 | ₩41,923 | ₩42,016 | +0.22% | 6.6천 |
|---|
| 2026.02.12 | ₩42,533 | ₩42,533 | ₩41,970 | ₩41,994 | -1.27% | 1.1만 |
|---|
| 2026.02.11 | ₩42,574 | ₩42,611 | ₩42,319 | ₩42,567 | -0.02% | 5.7천 |
|---|
| 2026.02.10 | ₩42,520 | ₩42,694 | ₩42,466 | ₩42,466 | -0.13% | 7.9천 |
|---|
| 2026.02.09 | ₩42,413 | ₩42,681 | ₩42,413 | ₩42,681 | +0.63% | 1.7만 |
|---|
| 2026.02.06 | ₩41,997 | ₩42,413 | ₩41,910 | ₩42,413 | +0.99% | 1.2만 |
|---|
| 2026.02.05 | ₩42,024 | ₩42,024 | ₩41,675 | ₩41,789 | -0.56% | 9.8천 |
|---|
| 2026.02.04 | ₩42,439 | ₩42,439 | ₩41,957 | ₩42,140 | -0.70% | 5.7만 |
|---|
| 2026.02.03 | ₩42,734 | ₩42,734 | ₩42,346 | ₩42,547 | -0.44% | 1.3만 |
|---|
| 2026.02.02 | ₩42,788 | ₩43,150 | ₩42,788 | ₩42,936 | +0.34% | 8.2천 |
|---|
| 2026.01.30 | ₩43,043 | ₩43,056 | ₩42,748 | ₩42,785 | -0.60% | 2만 |
|---|
| 2026.01.29 | ₩43,056 | ₩43,109 | ₩42,667 | ₩43,109 | +0.12% | 1.5만 |
|---|
| 2026.01.28 | ₩43,333 | ₩43,333 | ₩43,177 | ₩43,243 | -0.21% | 1.1만 |
|---|
| 2026.01.27 | ₩43,029 | ₩43,257 | ₩43,029 | ₩43,190 | +0.37% | 1.3만 |
|---|
| 2026.01.26 | ₩42,882 | ₩43,110 | ₩42,882 | ₩43,043 | +0.38% | 17만 |
|---|
| 2026.01.23 | ₩42,828 | ₩42,976 | ₩42,822 | ₩42,936 | +0.25% | 1.9만 |
|---|
| 2026.01.22 | ₩42,815 | ₩42,909 | ₩42,694 | ₩42,882 | +0.16% | 8.6만 |
|---|
| 2026.01.21 | ₩42,198 | ₩42,694 | ₩42,198 | ₩42,641 | +1.05% | 3만 |
|---|
| 2026.01.20 | ₩42,359 | ₩42,520 | ₩42,131 | ₩42,131 | -0.54% | 9.5천 |
|---|
| 2026.01.16 | ₩42,808 | ₩42,855 | ₩42,708 | ₩42,796 | -0.03% | 5.1만 |
|---|
| 2026.01.15 | ₩42,936 | ₩43,016 | ₩42,761 | ₩42,842 | -0.22% | 1.5만 |
|---|
| 2026.01.14 | ₩42,748 | ₩42,748 | ₩42,493 | ₩42,698 | -0.12% | 6.1천 |
|---|
| 2026.01.13 | ₩43,070 | ₩43,284 | ₩42,815 | ₩43,003 | -0.16% | 1.3만 |
|---|
| 2026.01.12 | ₩42,909 | ₩43,016 | ₩42,895 | ₩42,995 | +0.20% | 5.4천 |
|---|
| 2026.01.09 | ₩42,667 | ₩43,016 | ₩42,667 | ₩42,970 | +0.71% | 8천 |
|---|
| 2026.01.08 | ₩42,641 | ₩42,734 | ₩42,602 | ₩42,667 | +0.06% | 1.8만 |
|---|
| 2026.01.07 | ₩42,836 | ₩42,989 | ₩42,815 | ₩42,869 | +0.08% | 3만 |
|---|
| 2026.01.06 | ₩42,587 | ₩42,828 | ₩42,366 | ₩42,823 | +0.55% | 1.6만 |
|---|
| 2026.01.05 | ₩42,574 | ₩42,627 | ₩42,520 | ₩42,586 | +0.03% | 4.5천 |
|---|
| 2026.01.02 | ₩42,533 | ₩42,547 | ₩42,319 | ₩42,399 | -0.32% | 1.7만 |
|---|
| 2025.12.31 | ₩42,574 | ₩42,667 | ₩42,478 | ₩42,478 | -0.22% | 2.3천 |
|---|
| 2025.12.30 | ₩42,714 | ₩42,788 | ₩42,614 | ₩42,674 | -0.09% | 6.1천 |
|---|
| 2025.12.29 | ₩42,681 | ₩42,728 | ₩42,600 | ₩42,694 | +0.03% | 1.1만 |
|---|
| 2025.12.26 | ₩42,761 | ₩42,882 | ₩42,748 | ₩42,775 | +0.03% | 2만 |
|---|
| 2025.12.24 | ₩42,627 | ₩42,842 | ₩42,627 | ₩42,775 | +0.35% | 1.7만 |
|---|
| 2025.12.23 | ₩42,540 | ₩42,761 | ₩42,540 | ₩42,726 | +0.44% | 3.1만 |
|---|
| 2025.12.22 | ₩42,708 | ₩42,708 | ₩42,520 | ₩42,641 | -0.16% | 6.8만 |
|---|
| 2025.12.19 | ₩42,500 | ₩42,500 | ₩42,346 | ₩42,439 | -0.14% | 1.3만 |
|---|
| 2025.12.18 | ₩42,057 | ₩42,233 | ₩42,057 | ₩42,118 | +0.14% | 1.2만 |
|---|
| 2025.12.17 | ₩42,214 | ₩42,250 | ₩41,729 | ₩41,729 | -1.15% | 1.5만 |
|---|
| 2025.12.16 | ₩41,957 | ₩42,258 | ₩41,957 | ₩42,185 | +0.54% | 1.2만 |
|---|
| 2025.12.15 | ₩42,346 | ₩42,346 | ₩42,051 | ₩42,064 | -0.66% | 3.8만 |
|---|
| 2025.12.12 | ₩42,574 | ₩42,574 | ₩42,144 | ₩42,233 | -0.80% | 2.4만 |
|---|
| 2025.12.11 | ₩42,547 | ₩42,708 | ₩42,399 | ₩42,708 | +0.38% | 1.7만 |
|---|
| 2025.12.10 | ₩42,587 | ₩42,775 | ₩42,500 | ₩42,718 | +0.31% | 2.4만 |
|---|
| 2025.12.09 | ₩42,453 | ₩42,667 | ₩42,453 | ₩42,614 | +0.38% | 1만 |
|---|
| 2025.12.08 | ₩42,721 | ₩42,721 | ₩42,413 | ₩42,533 | -0.44% | 1.3만 |
|---|
| 2025.12.05 | ₩42,453 | ₩42,734 | ₩42,453 | ₩42,547 | +0.22% | 1.1만 |
|---|
| 2025.12.04 | ₩42,654 | ₩42,654 | ₩42,399 | ₩42,466 | -0.44% | 1.1만 |
|---|
| 2025.12.03 | ₩42,252 | ₩42,574 | ₩42,252 | ₩42,547 | +0.70% | 8.1천 |
|---|
| 2025.12.02 | ₩42,413 | ₩42,507 | ₩42,299 | ₩42,466 | +0.13% | 3.3만 |
|---|
| 2025.12.01 | ₩42,185 | ₩42,359 | ₩42,091 | ₩42,218 | +0.08% | 16.9만 |
|---|
| 2025.11.28 | ₩42,265 | ₩42,372 | ₩42,171 | ₩42,372 | +0.25% | 1.4만 |
|---|
| 2025.11.26 | ₩42,037 | ₩42,212 | ₩42,037 | ₩42,185 | +0.35% | 1.7만 |
|---|
| 2025.11.25 | ₩41,541 | ₩41,926 | ₩41,487 | ₩41,849 | +0.74% | 2.6만 |
|---|
| 2025.11.24 | ₩41,192 | ₩41,781 | ₩41,192 | ₩41,689 | +1.20% | 7.2만 |
|---|
| 2025.11.21 | ₩41,005 | ₩41,300 | ₩40,737 | ₩41,099 | +0.23% | 2.5만 |
|---|
| 2025.11.20 | ₩41,957 | ₩42,031 | ₩40,844 | ₩40,884 | -2.56% | 4만 |
|---|
| 2025.11.19 | ₩41,273 | ₩41,674 | ₩41,233 | ₩41,367 | +0.23% | 11.2만 |
|---|
| 2025.11.18 | ₩41,313 | ₩41,485 | ₩41,155 | ₩41,273 | -0.10% | 6.2만 |
|---|
| 2025.11.17 | ₩41,568 | ₩41,843 | ₩41,436 | ₩41,514 | -0.13% | 1.4만 |
|---|
| 2025.11.14 | ₩41,300 | ₩41,930 | ₩41,300 | ₩41,754 | +1.10% | 2.2만 |
|---|
| 2025.11.13 | ₩42,091 | ₩42,091 | ₩41,635 | ₩41,742 | -0.83% | 4.2만 |
|---|
| 2025.11.12 | ₩42,439 | ₩42,439 | ₩42,037 | ₩42,252 | -0.44% | 3.5만 |
|---|
| 2025.11.11 | ₩42,024 | ₩42,279 | ₩42,024 | ₩42,171 | +0.35% | 2.7만 |
|---|
| 2025.11.10 | ₩42,010 | ₩42,332 | ₩42,010 | ₩42,252 | +0.57% | 2.4만 |
|---|
| 2025.11.07 | ₩41,742 | ₩41,769 | ₩41,353 | ₩41,769 | +0.06% | 2.1만 |
|---|
| 2025.11.06 | ₩42,212 | ₩42,212 | ₩41,796 | ₩41,823 | -0.92% | 3.5만 |
|---|
| 2025.11.05 | ₩42,104 | ₩42,413 | ₩41,997 | ₩42,319 | +0.51% | 2만 |
|---|
| 2025.11.04 | ₩42,305 | ₩42,393 | ₩42,010 | ₩42,010 | -0.70% | 3.1만 |
|---|
| 2025.11.03 | ₩42,600 | ₩42,688 | ₩42,456 | ₩42,548 | -0.12% | 5.1만 |
|---|
| 2025.10.31 | ₩42,828 | ₩42,828 | ₩42,413 | ₩42,533 | -0.69% | 2.5만 |
|---|
| 2025.10.30 | ₩42,574 | ₩42,678 | ₩42,466 | ₩42,493 | -0.19% | 1.8만 |
|---|
| 2025.10.29 | ₩42,802 | ₩42,802 | ₩42,560 | ₩42,775 | -0.06% | 2.8만 |
|---|
| 2025.10.28 | ₩42,667 | ₩42,721 | ₩42,533 | ₩42,681 | +0.03% | 3.6만 |
|---|
| 2025.10.27 | ₩42,439 | ₩42,614 | ₩42,439 | ₩42,540 | +0.24% | 1.9만 |
|---|
| 2025.10.24 | ₩42,212 | ₩42,453 | ₩42,183 | ₩42,197 | -0.03% | 3만 |
|---|
| 2025.10.23 | ₩41,769 | ₩42,051 | ₩41,769 | ₩42,037 | +0.64% | 8.3만 |
|---|
| 2025.10.22 | ₩42,037 | ₩42,037 | ₩41,568 | ₩41,809 | -0.54% | 5.5만 |
|---|
| 2025.10.21 | ₩41,943 | ₩42,091 | ₩41,930 | ₩41,970 | +0.06% | 18.9만 |
|---|
| 2025.10.20 | ₩41,849 | ₩42,131 | ₩41,849 | ₩42,024 | +0.42% | 5만 |
|---|
| 2025.10.17 | ₩41,420 | ₩41,729 | ₩41,353 | ₩41,689 | +0.65% | 1.9만 |
|---|
| 2025.10.16 | ₩41,756 | ₩41,823 | ₩41,273 | ₩41,487 | -0.64% | 4만 |
|---|
| 2025.10.15 | ₩41,662 | ₩41,769 | ₩41,420 | ₩41,420 | -0.58% | 1.8만 |
|---|
| 2025.10.14 | ₩41,367 | ₩41,608 | ₩41,112 | ₩41,420 | +0.13% | 1.9만 |
|---|
| 2025.10.13 | ₩41,380 | ₩41,622 | ₩41,353 | ₩41,608 | +0.55% | 1.6만 |
|---|
| 2025.10.10 | ₩41,943 | ₩41,997 | ₩41,005 | ₩41,058 | -2.11% | 15.6만 |
|---|