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 | ₩49,165 | ₩49,325 | ₩49,125 | ₩49,325 | +0.33% | 9.3천 |
| 2026.10.08 | ₩49,191 | ₩49,445 | ₩48,991 | ₩49,165 | -0.05% | 6.7만 |
| 2026.10.07 | ₩49,205 | ₩49,511 | ₩49,197 | ₩49,511 | +0.62% | 1.6만 |
| 2026.10.06 | ₩49,511 | ₩49,578 | ₩49,405 | ₩49,525 | +0.03% | 2.7만 |
| 2026.10.05 | ₩49,031 | ₩49,325 | ₩49,031 | ₩49,258 | +0.46% | 2.4만 |
| 2026.10.02 | ₩49,118 | ₩49,205 | ₩48,938 | ₩49,031 | -0.18% | 31.4만 |
| 2026.10.01 | ₩48,911 | ₩48,911 | ₩48,577 | ₩48,844 | -0.14% | 31만 |
| 2026.09.30 | ₩48,764 | ₩48,911 | ₩48,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,764 |
| 0.00% |
| 1.2만 |
| 2026.09.29 | ₩48,711 | ₩48,711 | ₩48,511 | ₩48,631 | -0.16% | 2.8만 |
|---|
| 2026.09.28 | ₩48,591 | ₩48,631 | ₩48,351 | ₩48,577 | -0.03% | 3.7만 |
|---|
| 2026.09.25 | ₩48,764 | ₩48,898 | ₩48,638 | ₩48,851 | +0.18% | 5.6만 |
|---|
| 2026.09.24 | ₩48,511 | ₩48,751 | ₩48,431 | ₩48,684 | +0.36% | 4.1만 |
|---|
| 2026.09.23 | ₩48,864 | ₩48,884 | ₩48,551 | ₩48,551 | -0.64% | 4.4만 |
|---|
| 2026.09.22 | ₩48,818 | ₩48,964 | ₩48,791 | ₩48,951 | +0.27% | 8.1만 |
|---|
| 2026.09.21 | ₩48,364 | ₩48,804 | ₩48,244 | ₩48,724 | +0.74% | 28.4만 |
|---|
| 2026.09.18 | ₩47,990 | ₩48,164 | ₩47,910 | ₩48,164 | +0.36% | 94.6만 |
|---|
| 2026.09.17 | ₩47,937 | ₩47,990 | ₩47,857 | ₩47,957 | +0.04% | 1.9만 |
|---|
| 2026.09.16 | ₩47,764 | ₩47,837 | ₩47,617 | ₩47,764 | 0.00% | 6.8천 |
|---|
| 2026.09.15 | ₩47,764 | ₩47,764 | ₩47,604 | ₩47,710 | -0.11% | 1.9만 |
|---|
| 2026.09.14 | ₩47,550 | ₩47,790 | ₩47,550 | ₩47,722 | +0.36% | 6.3천 |
|---|
| 2026.09.11 | ₩47,718 | ₩47,830 | ₩47,718 | ₩47,801 | +0.17% | 2.8만 |
|---|
| 2026.09.10 | ₩47,523 | ₩47,604 | ₩47,517 | ₩47,530 | +0.01% | 8.1천 |
|---|
| 2026.09.09 | ₩47,697 | ₩47,712 | ₩47,604 | ₩47,664 | -0.07% | 3.5만 |
|---|
| 2026.09.08 | ₩47,670 | ₩47,764 | ₩47,644 | ₩47,710 | +0.08% | 9.2천 |
|---|
| 2026.09.04 | ₩47,684 | ₩47,690 | ₩47,645 | ₩47,670 | -0.03% | 2.5천 |
|---|
| 2026.09.03 | ₩47,503 | ₩47,670 | ₩47,430 | ₩47,630 | +0.27% | 1만 |
|---|
| 2026.09.02 | ₩47,243 | ₩47,470 | ₩47,243 | ₩47,403 | +0.34% | 1.4만 |
|---|
| 2026.09.01 | ₩47,317 | ₩47,417 | ₩47,303 | ₩47,323 | +0.01% | 1.4만 |
|---|
| 2026.08.31 | ₩47,443 | ₩47,564 | ₩47,443 | ₩47,550 | +0.22% | 4.1천 |
|---|
| 2026.08.28 | ₩47,443 | ₩47,577 | ₩47,430 | ₩47,510 | +0.14% | 1만 |
|---|
| 2026.08.27 | ₩47,483 | ₩47,510 | ₩47,430 | ₩47,493 | +0.02% | 5.2천 |
|---|
| 2026.08.26 | ₩47,263 | ₩47,310 | ₩47,217 | ₩47,297 | +0.07% | 9만 |
|---|
| 2026.08.25 | ₩47,243 | ₩47,297 | ₩47,150 | ₩47,179 | -0.14% | 1.9만 |
|---|
| 2026.08.24 | ₩47,043 | ₩47,177 | ₩47,010 | ₩47,117 | +0.16% | 3.4만 |
|---|
| 2026.08.21 | ₩47,097 | ₩47,230 | ₩47,097 | ₩47,193 | +0.20% | 3.7천 |
|---|
| 2026.08.20 | ₩47,177 | ₩47,177 | ₩47,015 | ₩47,067 | -0.23% | 10.3만 |
|---|
| 2026.08.19 | ₩47,163 | ₩47,270 | ₩47,110 | ₩47,217 | +0.11% | 2만 |
|---|
| 2026.08.18 | ₩47,230 | ₩47,259 | ₩47,137 | ₩47,190 | -0.08% | 1.2만 |
|---|
| 2026.08.17 | ₩47,297 | ₩47,437 | ₩47,297 | ₩47,410 | +0.24% | 9천 |
|---|
| 2026.08.14 | ₩47,337 | ₩47,401 | ₩47,297 | ₩47,363 | +0.06% | 7.7천 |
|---|
| 2026.08.13 | ₩47,283 | ₩47,403 | ₩47,283 | ₩47,337 | +0.11% | 8.1천 |
|---|
| 2026.08.12 | ₩47,217 | ₩47,283 | ₩47,177 | ₩47,254 | +0.08% | 1.9만 |
|---|
| 2026.08.11 | ₩46,870 | ₩47,137 | ₩46,870 | ₩47,097 | +0.48% | 3.4만 |
|---|
| 2026.08.10 | ₩46,976 | ₩47,123 | ₩46,976 | ₩47,103 | +0.27% | 5천 |
|---|
| 2026.08.07 | ₩47,023 | ₩47,074 | ₩46,963 | ₩47,057 | +0.07% | 8.5천 |
|---|
| 2026.08.06 | ₩46,803 | ₩46,950 | ₩46,803 | ₩46,883 | +0.17% | 5.2천 |
|---|
| 2026.08.05 | ₩46,910 | ₩47,045 | ₩46,896 | ₩46,943 | +0.07% | 5.6천 |
|---|
| 2026.08.04 | ₩46,656 | ₩46,919 | ₩46,656 | ₩46,919 | +0.56% | 5.8천 |
|---|
| 2026.08.03 | ₩46,129 | ₩46,483 | ₩46,084 | ₩46,463 | +0.72% | 1.8만 |
|---|
| 2026.07.31 | ₩45,896 | ₩46,096 | ₩45,776 | ₩46,003 | +0.23% | 4.5만 |
|---|
| 2026.07.30 | ₩45,722 | ₩45,842 | ₩45,709 | ₩45,829 | +0.23% | 5.5천 |
|---|
| 2026.07.29 | ₩45,215 | ₩45,509 | ₩45,011 | ₩45,011 | -0.45% | 4.6천 |
|---|
| 2026.07.28 | ₩45,442 | ₩45,656 | ₩45,275 | ₩45,574 | +0.29% | 2.2만 |
|---|
| 2026.07.27 | ₩45,963 | ₩46,029 | ₩45,556 | ₩45,708 | -0.55% | 2.2만 |
|---|
| 2026.07.24 | ₩45,922 | ₩46,043 | ₩45,656 | ₩45,722 | -0.44% | 1.1만 |
|---|
| 2026.07.23 | ₩46,053 | ₩46,056 | ₩45,802 | ₩45,882 | -0.37% | 1.5만 |
|---|
| 2026.07.22 | ₩46,269 | ₩46,416 | ₩46,267 | ₩46,305 | +0.08% | 8.7천 |
|---|
| 2026.07.21 | ₩46,216 | ₩46,363 | ₩46,203 | ₩46,329 | +0.25% | 8.7천 |
|---|
| 2026.07.20 | ₩46,057 | ₩46,203 | ₩45,987 | ₩45,987 | -0.15% | 3.7만 |
|---|
| 2026.07.17 | ₩45,702 | ₩46,096 | ₩45,702 | ₩45,977 | +0.60% | 4.3천 |
|---|
| 2026.07.16 | ₩46,296 | ₩46,376 | ₩46,096 | ₩46,189 | -0.23% | 5.9천 |
|---|
| 2026.07.15 | ₩46,483 | ₩46,483 | ₩46,256 | ₩46,449 | -0.07% | 4.5천 |
|---|
| 2026.07.14 | ₩46,443 | ₩46,563 | ₩46,416 | ₩46,548 | +0.23% | 2.9만 |
|---|
| 2026.07.13 | ₩46,309 | ₩46,456 | ₩46,216 | ₩46,216 | -0.20% | 1.9만 |
|---|
| 2026.07.10 | ₩46,383 | ₩46,548 | ₩46,383 | ₩46,548 | +0.36% | 1.6만 |
|---|
| 2026.07.09 | ₩46,376 | ₩46,469 | ₩46,336 | ₩46,409 | +0.07% | 14.7만 |
|---|
| 2026.07.08 | ₩45,909 | ₩46,155 | ₩45,882 | ₩46,155 | +0.53% | 6.4천 |
|---|
| 2026.07.07 | ₩46,115 | ₩46,243 | ₩46,016 | ₩46,057 | -0.12% | 25.3만 |
|---|
| 2026.07.06 | ₩46,176 | ₩46,373 | ₩46,176 | ₩46,323 | +0.32% | 1.1만 |
|---|
| 2026.07.02 | ₩46,269 | ₩46,403 | ₩45,922 | ₩46,075 | -0.42% | 2.9만 |
|---|
| 2026.07.01 | ₩46,229 | ₩46,469 | ₩46,229 | ₩46,283 | +0.12% | 2.2만 |
|---|
| 2026.06.30 | ₩46,136 | ₩46,483 | ₩46,136 | ₩46,483 | +0.75% | 1.8만 |
|---|
| 2026.06.29 | ₩46,029 | ₩46,217 | ₩45,936 | ₩46,189 | +0.35% | 7.3천 |
|---|
| 2026.06.26 | ₩45,776 | ₩45,954 | ₩45,776 | ₩45,873 | +0.21% | 1.3만 |
|---|
| 2026.06.25 | ₩45,856 | ₩46,016 | ₩45,722 | ₩45,924 | +0.15% | 1.8만 |
|---|
| 2026.06.24 | ₩45,936 | ₩46,029 | ₩45,696 | ₩45,749 | -0.41% | 24.1만 |
|---|
| 2026.06.23 | ₩45,862 | ₩46,043 | ₩45,798 | ₩45,909 | +0.10% | 3만 |
|---|
| 2026.06.22 | ₩46,456 | ₩46,456 | ₩46,271 | ₩46,296 | -0.34% | 8.2만 |
|---|
| 2026.06.18 | ₩46,203 | ₩46,443 | ₩46,203 | ₩46,443 | +0.52% | 2.2만 |
|---|
| 2026.06.17 | ₩46,243 | ₩46,296 | ₩46,036 | ₩46,036 | -0.45% | 1.1만 |
|---|
| 2026.06.16 | ₩46,510 | ₩46,510 | ₩46,229 | ₩46,323 | -0.40% | 2만 |
|---|
| 2026.06.15 | ₩46,296 | ₩46,469 | ₩46,296 | ₩46,469 | +0.37% | 4.5천 |
|---|
| 2026.06.12 | ₩45,829 | ₩45,989 | ₩45,822 | ₩45,936 | +0.23% | 7.3천 |
|---|
| 2026.06.11 | ₩45,509 | ₩45,836 | ₩45,309 | ₩45,776 | +0.59% | 4.2천 |
|---|
| 2026.06.10 | ₩45,602 | ₩45,716 | ₩45,282 | ₩45,282 | -0.70% | 4.9천 |
|---|
| 2026.06.09 | ₩45,989 | ₩45,989 | ₩45,189 | ₩45,653 | -0.73% | 9.4천 |
|---|
| 2026.06.08 | ₩45,936 | ₩46,016 | ₩45,922 | ₩45,922 | -0.03% | 6.7천 |
|---|
| 2026.06.05 | ₩46,169 | ₩46,169 | ₩45,616 | ₩45,673 | -1.07% | 3.7만 |
|---|
| 2026.06.04 | ₩46,223 | ₩46,416 | ₩46,176 | ₩46,356 | +0.29% | 9.6천 |
|---|
| 2026.06.03 | ₩46,309 | ₩46,349 | ₩46,309 | ₩46,336 | +0.06% | 3.8천 |
|---|
| 2026.06.02 | ₩46,336 | ₩46,356 | ₩46,323 | ₩46,336 | 0.00% | 4.3천 |
|---|
| 2026.06.01 | ₩46,243 | ₩46,383 | ₩46,243 | ₩46,323 | +0.17% | 2.1만 |
|---|
| 2026.05.29 | ₩46,269 | ₩46,303 | ₩46,243 | ₩46,296 | +0.06% | 1만 |
|---|
| 2026.05.28 | ₩46,221 | ₩46,269 | ₩46,149 | ₩46,256 | +0.08% | 1.4만 |
|---|
| 2026.05.27 | ₩46,056 | ₩46,229 | ₩46,056 | ₩46,124 | +0.15% | 1.5만 |
|---|
| 2026.05.26 | ₩46,056 | ₩46,165 | ₩46,056 | ₩46,109 | +0.12% | 6.1천 |
|---|
| 2026.05.22 | ₩45,936 | ₩46,016 | ₩45,909 | ₩45,909 | -0.06% | 3.1천 |
|---|
| 2026.05.21 | ₩45,776 | ₩45,889 | ₩45,736 | ₩45,802 | +0.06% | 4.1천 |
|---|
| 2026.05.20 | ₩45,582 | ₩45,842 | ₩45,582 | ₩45,776 | +0.42% | 1.3만 |
|---|
| 2026.05.19 | ₩45,589 | ₩45,656 | ₩45,444 | ₩45,602 | +0.03% | 4.5천 |
|---|
| 2026.05.18 | ₩45,616 | ₩45,649 | ₩45,462 | ₩45,649 | +0.07% | 1.6만 |
|---|
| 2026.05.15 | ₩45,582 | ₩45,702 | ₩45,582 | ₩45,656 | +0.16% | 8.2천 |
|---|
| 2026.05.14 | ₩45,749 | ₩45,854 | ₩45,696 | ₩45,802 | +0.12% | 6.2천 |
|---|
| 2026.05.13 | ₩45,616 | ₩45,722 | ₩45,602 | ₩45,722 | +0.23% | 5.5천 |
|---|
| 2026.05.12 | ₩45,522 | ₩45,616 | ₩45,456 | ₩45,576 | +0.12% | 2.4만 |
|---|
| 2026.05.11 | ₩45,709 | ₩45,749 | ₩45,629 | ₩45,689 | -0.04% | 1만 |
|---|
| 2026.05.08 | ₩45,415 | ₩45,666 | ₩45,415 | ₩45,656 | +0.53% | 7.8천 |
|---|
| 2026.05.07 | ₩45,389 | ₩45,496 | ₩45,282 | ₩45,309 | -0.18% | 1.8만 |
|---|
| 2026.05.06 | ₩45,175 | ₩45,347 | ₩45,175 | ₩45,347 | +0.38% | 4.3천 |
|---|
| 2026.05.05 | ₩45,042 | ₩45,122 | ₩45,002 | ₩45,069 | +0.06% | 1.6만 |
|---|
| 2026.05.04 | ₩44,815 | ₩44,908 | ₩44,788 | ₩44,855 | +0.09% | 1만 |
|---|
| 2026.05.01 | ₩44,895 | ₩44,977 | ₩44,855 | ₩44,902 | +0.01% | 7.9천 |
|---|
| 2026.04.30 | ₩44,361 | ₩44,748 | ₩44,361 | ₩44,702 | +0.77% | 2.2만 |
|---|
| 2026.04.29 | ₩44,355 | ₩44,500 | ₩44,295 | ₩44,415 | +0.14% | 4.4천 |
|---|
| 2026.04.28 | ₩44,188 | ₩44,415 | ₩44,143 | ₩44,348 | +0.36% | 1.4만 |
|---|
| 2026.04.27 | ₩44,415 | ₩44,508 | ₩44,388 | ₩44,495 | +0.18% | 1만 |
|---|
| 2026.04.24 | ₩44,295 | ₩44,508 | ₩44,295 | ₩44,508 | +0.48% | 8.1천 |
|---|
| 2026.04.23 | ₩44,185 | ₩44,235 | ₩43,854 | ₩44,040 | -0.33% | 5.4만 |
|---|
| 2026.04.22 | ₩44,001 | ₩44,215 | ₩44,001 | ₩44,201 | +0.45% | 6.9천 |
|---|
| 2026.04.21 | ₩43,948 | ₩43,948 | ₩43,814 | ₩43,868 | -0.18% | 5.3천 |
|---|
| 2026.04.20 | ₩43,941 | ₩43,941 | ₩43,774 | ₩43,868 | -0.17% | 8.2천 |
|---|
| 2026.04.17 | ₩43,841 | ₩44,041 | ₩43,829 | ₩43,988 | +0.33% | 4만 |
|---|
| 2026.04.16 | ₩43,494 | ₩43,708 | ₩43,494 | ₩43,628 | +0.31% | 2.2만 |
|---|
| 2026.04.15 | ₩43,227 | ₩43,614 | ₩43,227 | ₩43,614 | +0.90% | 2.3만 |
|---|
| 2026.04.14 | ₩43,067 | ₩43,307 | ₩43,054 | ₩43,307 | +0.56% | 8.5천 |
|---|
| 2026.04.13 | ₩42,400 | ₩42,841 | ₩42,400 | ₩42,827 | +1.01% | 1.3만 |
|---|
| 2026.04.10 | ₩42,520 | ₩42,627 | ₩42,420 | ₩42,514 | -0.02% | 1.9만 |
|---|
| 2026.04.09 | ₩42,147 | ₩42,480 | ₩42,147 | ₩42,480 | +0.79% | 1.9만 |
|---|
| 2026.04.08 | ₩42,267 | ₩42,320 | ₩42,064 | ₩42,197 | -0.16% | 1.1만 |
|---|
| 2026.04.07 | ₩41,173 | ₩41,361 | ₩40,986 | ₩41,361 | +0.46% | 1.6만 |
|---|
| 2026.04.06 | ₩41,199 | ₩41,453 | ₩41,199 | ₩41,400 | +0.49% | 3.2만 |
|---|
| 2026.04.02 | ₩40,639 | ₩41,173 | ₩40,626 | ₩41,159 | +1.28% | 2.1만 |
|---|
| 2026.04.01 | ₩41,186 | ₩41,373 | ₩41,106 | ₩41,186 | 0.00% | 1.2만 |
|---|
| 2026.03.31 | ₩40,292 | ₩40,846 | ₩40,279 | ₩40,846 | +1.37% | 8천 |
|---|
| 2026.03.30 | ₩40,226 | ₩40,226 | ₩39,865 | ₩39,917 | -0.77% | 5.3천 |
|---|
| 2026.03.27 | ₩40,439 | ₩40,506 | ₩40,079 | ₩40,079 | -0.89% | 16.7만 |
|---|
| 2026.03.26 | ₩41,053 | ₩41,159 | ₩40,706 | ₩40,719 | -0.81% | 2.5만 |
|---|
| 2026.03.25 | ₩41,333 | ₩41,480 | ₩41,273 | ₩41,293 | -0.10% | 7.4만 |
|---|
| 2026.03.24 | ₩41,093 | ₩41,320 | ₩41,053 | ₩41,079 | -0.03% | 4.8만 |
|---|
| 2026.03.23 | ₩41,493 | ₩41,640 | ₩41,306 | ₩41,426 | -0.16% | 3.4만 |
|---|
| 2026.03.20 | ₩41,373 | ₩41,373 | ₩40,866 | ₩40,999 | -0.90% | 6.7만 |
|---|
| 2026.03.19 | ₩41,420 | ₩41,600 | ₩41,240 | ₩41,600 | +0.43% | 63.9만 |
|---|
| 2026.03.18 | ₩41,933 | ₩41,933 | ₩41,600 | ₩41,600 | -0.80% | 1만 |
|---|
| 2026.03.17 | ₩41,933 | ₩42,112 | ₩41,933 | ₩42,000 | +0.16% | 2.4만 |
|---|
| 2026.03.16 | ₩41,720 | ₩41,933 | ₩41,720 | ₩41,907 | +0.45% | 6.5만 |
|---|
| 2026.03.13 | ₩41,893 | ₩41,893 | ₩41,426 | ₩41,476 | -1.00% | 1.2만 |
|---|
| 2026.03.12 | ₩41,927 | ₩41,927 | ₩41,666 | ₩41,733 | -0.46% | 18.9만 |
|---|
| 2026.03.11 | ₩42,302 | ₩42,302 | ₩42,013 | ₩42,173 | -0.30% | 1.5만 |
|---|
| 2026.03.10 | ₩42,080 | ₩42,307 | ₩42,080 | ₩42,160 | +0.19% | 1.8만 |
|---|
| 2026.03.09 | ₩41,500 | ₩42,120 | ₩41,373 | ₩42,093 | +1.43% | 2만 |
|---|
| 2026.03.06 | ₩41,793 | ₩42,080 | ₩41,666 | ₩41,693 | -0.24% | 1.9만 |
|---|
| 2026.03.05 | ₩42,253 | ₩42,320 | ₩41,907 | ₩42,160 | -0.22% | 3.4만 |
|---|
| 2026.03.04 | ₩41,933 | ₩42,374 | ₩41,933 | ₩42,319 | +0.92% | 5.7천 |
|---|
| 2026.03.03 | ₩41,586 | ₩41,960 | ₩41,453 | ₩41,947 | +0.87% | 1.4만 |
|---|
| 2026.03.02 | ₩42,053 | ₩42,187 | ₩41,893 | ₩42,175 | +0.29% | 1만 |
|---|
| 2026.02.27 | ₩41,853 | ₩42,107 | ₩41,853 | ₩42,107 | +0.61% | 1.4만 |
|---|
| 2026.02.26 | ₩42,400 | ₩42,400 | ₩41,953 | ₩42,184 | -0.51% | 3.2만 |
|---|
| 2026.02.25 | ₩42,427 | ₩42,534 | ₩42,374 | ₩42,534 | +0.25% | 1.4만 |
|---|
| 2026.02.24 | ₩41,927 | ₩42,147 | ₩41,927 | ₩42,053 | +0.30% | 7.5천 |
|---|
| 2026.02.23 | ₩42,012 | ₩42,012 | ₩41,660 | ₩41,780 | -0.55% | 1.4만 |
|---|
| 2026.02.20 | ₩42,013 | ₩42,227 | ₩41,908 | ₩42,093 | +0.19% | 3.2만 |
|---|
| 2026.02.19 | ₩41,953 | ₩41,973 | ₩41,807 | ₩41,897 | -0.13% | 5.9천 |
|---|
| 2026.02.18 | ₩41,787 | ₩42,267 | ₩41,787 | ₩42,000 | +0.51% | 8.3만 |
|---|
| 2026.02.17 | ₩41,560 | ₩41,807 | ₩41,440 | ₩41,746 | +0.45% | 4.4천 |
|---|
| 2026.02.13 | ₩41,713 | ₩42,056 | ₩41,713 | ₩41,805 | +0.22% | 6.6천 |
|---|
| 2026.02.12 | ₩42,320 | ₩42,320 | ₩41,760 | ₩41,784 | -1.27% | 1.1만 |
|---|
| 2026.02.11 | ₩42,360 | ₩42,398 | ₩42,107 | ₩42,354 | -0.02% | 5.7천 |
|---|
| 2026.02.10 | ₩42,307 | ₩42,480 | ₩42,253 | ₩42,253 | -0.13% | 7.9천 |
|---|
| 2026.02.09 | ₩42,200 | ₩42,467 | ₩42,200 | ₩42,467 | +0.63% | 1.7만 |
|---|
| 2026.02.06 | ₩41,787 | ₩42,200 | ₩41,700 | ₩42,200 | +0.99% | 1.2만 |
|---|
| 2026.02.05 | ₩41,813 | ₩41,813 | ₩41,466 | ₩41,580 | -0.56% | 9.8천 |
|---|
| 2026.02.04 | ₩42,227 | ₩42,227 | ₩41,746 | ₩41,929 | -0.70% | 5.7만 |
|---|
| 2026.02.03 | ₩42,520 | ₩42,520 | ₩42,133 | ₩42,334 | -0.44% | 1.3만 |
|---|
| 2026.02.02 | ₩42,574 | ₩42,934 | ₩42,574 | ₩42,720 | +0.34% | 8.2천 |
|---|
| 2026.01.30 | ₩42,827 | ₩42,841 | ₩42,534 | ₩42,571 | -0.60% | 2만 |
|---|
| 2026.01.29 | ₩42,841 | ₩42,893 | ₩42,454 | ₩42,893 | +0.12% | 1.5만 |
|---|
| 2026.01.28 | ₩43,115 | ₩43,115 | ₩42,961 | ₩43,026 | -0.21% | 1.1만 |
|---|
| 2026.01.27 | ₩42,814 | ₩43,041 | ₩42,814 | ₩42,974 | +0.37% | 1.3만 |
|---|
| 2026.01.26 | ₩42,667 | ₩42,894 | ₩42,667 | ₩42,827 | +0.38% | 17만 |
|---|
| 2026.01.23 | ₩42,614 | ₩42,760 | ₩42,607 | ₩42,720 | +0.25% | 1.9만 |
|---|
| 2026.01.22 | ₩42,600 | ₩42,694 | ₩42,480 | ₩42,667 | +0.16% | 8.6만 |
|---|
| 2026.01.21 | ₩41,987 | ₩42,480 | ₩41,987 | ₩42,427 | +1.05% | 3만 |
|---|
| 2026.01.20 | ₩42,147 | ₩42,307 | ₩41,920 | ₩41,920 | -0.54% | 9.5천 |
|---|
| 2026.01.16 | ₩42,594 | ₩42,640 | ₩42,494 | ₩42,582 | -0.03% | 5.1만 |
|---|
| 2026.01.15 | ₩42,720 | ₩42,800 | ₩42,547 | ₩42,627 | -0.22% | 1.5만 |
|---|
| 2026.01.14 | ₩42,534 | ₩42,534 | ₩42,280 | ₩42,484 | -0.12% | 6.1천 |
|---|
| 2026.01.13 | ₩42,854 | ₩43,067 | ₩42,600 | ₩42,787 | -0.16% | 1.3만 |
|---|
| 2026.01.12 | ₩42,694 | ₩42,800 | ₩42,680 | ₩42,779 | +0.20% | 5.4천 |
|---|
| 2026.01.09 | ₩42,454 | ₩42,800 | ₩42,454 | ₩42,755 | +0.71% | 8천 |
|---|
| 2026.01.08 | ₩42,427 | ₩42,520 | ₩42,388 | ₩42,454 | +0.06% | 1.8만 |
|---|
| 2026.01.07 | ₩42,622 | ₩42,774 | ₩42,600 | ₩42,654 | +0.08% | 3만 |
|---|
| 2026.01.06 | ₩42,374 | ₩42,614 | ₩42,153 | ₩42,608 | +0.55% | 1.6만 |
|---|
| 2026.01.05 | ₩42,360 | ₩42,414 | ₩42,307 | ₩42,372 | +0.03% | 4.5천 |
|---|
| 2026.01.02 | ₩42,320 | ₩42,334 | ₩42,107 | ₩42,187 | -0.32% | 1.7만 |
|---|
| 2025.12.31 | ₩42,360 | ₩42,454 | ₩42,265 | ₩42,265 | -0.22% | 2.3천 |
|---|
| 2025.12.30 | ₩42,500 | ₩42,574 | ₩42,400 | ₩42,460 | -0.09% | 6.1천 |
|---|
| 2025.12.29 | ₩42,467 | ₩42,514 | ₩42,387 | ₩42,480 | +0.03% | 1.1만 |
|---|
| 2025.12.26 | ₩42,547 | ₩42,667 | ₩42,534 | ₩42,560 | +0.03% | 2만 |
|---|
| 2025.12.24 | ₩42,414 | ₩42,627 | ₩42,414 | ₩42,560 | +0.35% | 1.7만 |
|---|
| 2025.12.23 | ₩42,327 | ₩42,547 | ₩42,327 | ₩42,512 | +0.44% | 3.1만 |
|---|
| 2025.12.22 | ₩42,494 | ₩42,494 | ₩42,307 | ₩42,427 | -0.16% | 6.8만 |
|---|
| 2025.12.19 | ₩42,287 | ₩42,287 | ₩42,133 | ₩42,227 | -0.14% | 1.3만 |
|---|
| 2025.12.18 | ₩41,847 | ₩42,021 | ₩41,847 | ₩41,907 | +0.14% | 1.2만 |
|---|
| 2025.12.17 | ₩42,003 | ₩42,039 | ₩41,520 | ₩41,520 | -1.15% | 1.5만 |
|---|
| 2025.12.16 | ₩41,746 | ₩42,047 | ₩41,746 | ₩41,973 | +0.54% | 1.2만 |
|---|
| 2025.12.15 | ₩42,133 | ₩42,133 | ₩41,840 | ₩41,853 | -0.66% | 3.8만 |
|---|
| 2025.12.12 | ₩42,360 | ₩42,360 | ₩41,933 | ₩42,021 | -0.80% | 2.4만 |
|---|
| 2025.12.11 | ₩42,334 | ₩42,494 | ₩42,187 | ₩42,494 | +0.38% | 1.7만 |
|---|
| 2025.12.10 | ₩42,374 | ₩42,560 | ₩42,287 | ₩42,504 | +0.31% | 2.4만 |
|---|
| 2025.12.09 | ₩42,240 | ₩42,454 | ₩42,240 | ₩42,400 | +0.38% | 1만 |
|---|
| 2025.12.08 | ₩42,507 | ₩42,507 | ₩42,200 | ₩42,320 | -0.44% | 1.3만 |
|---|
| 2025.12.05 | ₩42,240 | ₩42,520 | ₩42,240 | ₩42,334 | +0.22% | 1.1만 |
|---|
| 2025.12.04 | ₩42,440 | ₩42,440 | ₩42,187 | ₩42,253 | -0.44% | 1.1만 |
|---|
| 2025.12.03 | ₩42,040 | ₩42,360 | ₩42,040 | ₩42,334 | +0.70% | 8.1천 |
|---|
| 2025.12.02 | ₩42,200 | ₩42,294 | ₩42,087 | ₩42,253 | +0.13% | 3.3만 |
|---|
| 2025.12.01 | ₩41,973 | ₩42,147 | ₩41,880 | ₩42,007 | +0.08% | 16.9만 |
|---|
| 2025.11.28 | ₩42,053 | ₩42,160 | ₩41,960 | ₩42,160 | +0.25% | 1.4만 |
|---|
| 2025.11.26 | ₩41,827 | ₩42,000 | ₩41,827 | ₩41,973 | +0.35% | 1.7만 |
|---|
| 2025.11.25 | ₩41,333 | ₩41,716 | ₩41,280 | ₩41,640 | +0.74% | 2.6만 |
|---|
| 2025.11.24 | ₩40,986 | ₩41,572 | ₩40,986 | ₩41,480 | +1.20% | 7.2만 |
|---|
| 2025.11.21 | ₩40,799 | ₩41,093 | ₩40,532 | ₩40,893 | +0.23% | 2.5만 |
|---|
| 2025.11.20 | ₩41,746 | ₩41,820 | ₩40,639 | ₩40,679 | -2.56% | 4만 |
|---|
| 2025.11.19 | ₩41,066 | ₩41,465 | ₩41,026 | ₩41,159 | +0.23% | 11.2만 |
|---|
| 2025.11.18 | ₩41,106 | ₩41,277 | ₩40,949 | ₩41,066 | -0.10% | 6.2만 |
|---|
| 2025.11.17 | ₩41,360 | ₩41,633 | ₩41,229 | ₩41,306 | -0.13% | 1.4만 |
|---|
| 2025.11.14 | ₩41,093 | ₩41,720 | ₩41,093 | ₩41,545 | +1.10% | 2.2만 |
|---|
| 2025.11.13 | ₩41,880 | ₩41,880 | ₩41,426 | ₩41,533 | -0.83% | 4.2만 |
|---|
| 2025.11.12 | ₩42,227 | ₩42,227 | ₩41,827 | ₩42,040 | -0.44% | 3.5만 |
|---|
| 2025.11.11 | ₩41,813 | ₩42,067 | ₩41,813 | ₩41,960 | +0.35% | 2.7만 |
|---|
| 2025.11.10 | ₩41,800 | ₩42,120 | ₩41,800 | ₩42,040 | +0.57% | 2.4만 |
|---|
| 2025.11.07 | ₩41,533 | ₩41,560 | ₩41,146 | ₩41,560 | +0.06% | 2.1만 |
|---|
| 2025.11.06 | ₩42,000 | ₩42,000 | ₩41,586 | ₩41,613 | -0.92% | 3.5만 |
|---|
| 2025.11.05 | ₩41,893 | ₩42,200 | ₩41,787 | ₩42,107 | +0.51% | 2만 |
|---|
| 2025.11.04 | ₩42,093 | ₩42,180 | ₩41,800 | ₩41,800 | -0.70% | 3.1만 |
|---|
| 2025.11.03 | ₩42,387 | ₩42,474 | ₩42,243 | ₩42,335 | -0.12% | 5.1만 |
|---|
| 2025.10.31 | ₩42,614 | ₩42,614 | ₩42,200 | ₩42,320 | -0.69% | 2.5만 |
|---|
| 2025.10.30 | ₩42,360 | ₩42,464 | ₩42,253 | ₩42,280 | -0.19% | 1.8만 |
|---|
| 2025.10.29 | ₩42,587 | ₩42,587 | ₩42,347 | ₩42,560 | -0.06% | 2.8만 |
|---|
| 2025.10.28 | ₩42,454 | ₩42,507 | ₩42,320 | ₩42,467 | +0.03% | 3.6만 |
|---|
| 2025.10.27 | ₩42,227 | ₩42,400 | ₩42,227 | ₩42,327 | +0.24% | 1.9만 |
|---|
| 2025.10.24 | ₩42,000 | ₩42,240 | ₩41,972 | ₩41,985 | -0.03% | 3만 |
|---|
| 2025.10.23 | ₩41,560 | ₩41,840 | ₩41,560 | ₩41,827 | +0.64% | 8.3만 |
|---|
| 2025.10.22 | ₩41,827 | ₩41,827 | ₩41,360 | ₩41,600 | -0.54% | 5.5만 |
|---|
| 2025.10.21 | ₩41,733 | ₩41,880 | ₩41,720 | ₩41,760 | +0.06% | 18.9만 |
|---|
| 2025.10.20 | ₩41,640 | ₩41,920 | ₩41,640 | ₩41,813 | +0.42% | 5만 |
|---|
| 2025.10.17 | ₩41,213 | ₩41,520 | ₩41,146 | ₩41,480 | +0.65% | 1.9만 |
|---|
| 2025.10.16 | ₩41,546 | ₩41,613 | ₩41,066 | ₩41,280 | -0.64% | 4만 |
|---|
| 2025.10.15 | ₩41,453 | ₩41,560 | ₩41,213 | ₩41,213 | -0.58% | 1.8만 |
|---|
| 2025.10.14 | ₩41,159 | ₩41,400 | ₩40,906 | ₩41,213 | +0.13% | 1.9만 |
|---|
| 2025.10.13 | ₩41,173 | ₩41,413 | ₩41,146 | ₩41,400 | +0.55% | 1.6만 |
|---|
| 2025.10.10 | ₩41,733 | ₩41,787 | ₩40,799 | ₩40,853 | -2.11% | 15.6만 |
|---|