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 | ₩49,275 | ₩49,436 | ₩49,235 | ₩49,436 | +0.33% | 9.3천 |
| 2026.10.08 | ₩49,302 | ₩49,556 | ₩49,101 | ₩49,275 | -0.05% | 6.7만 |
| 2026.10.07 | ₩49,315 | ₩49,623 | ₩49,307 | ₩49,623 | +0.62% | 1.6만 |
| 2026.10.06 | ₩49,623 | ₩49,690 | ₩49,516 | ₩49,636 | +0.03% | 2.7만 |
| 2026.10.05 | ₩49,141 | ₩49,436 | ₩49,141 | ₩49,369 | +0.46% | 2.4만 |
| 2026.10.02 | ₩49,228 | ₩49,315 | ₩49,048 | ₩49,141 | -0.18% | 31.4만 |
| 2026.10.01 | ₩49,021 | ₩49,021 | ₩48,687 | ₩48,954 | -0.14% | 31만 |
| 2026.09.30 | ₩48,874 | ₩49,021 | ₩48,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,874 |
| 0.00% |
| 1.2만 |
| 2026.09.29 | ₩48,820 | ₩48,820 | ₩48,620 | ₩48,740 | -0.16% | 2.8만 |
|---|
| 2026.09.28 | ₩48,700 | ₩48,740 | ₩48,459 | ₩48,687 | -0.03% | 3.7만 |
|---|
| 2026.09.25 | ₩48,874 | ₩49,008 | ₩48,747 | ₩48,961 | +0.18% | 5.6만 |
|---|
| 2026.09.24 | ₩48,620 | ₩48,861 | ₩48,540 | ₩48,794 | +0.36% | 4.1만 |
|---|
| 2026.09.23 | ₩48,974 | ₩48,994 | ₩48,660 | ₩48,660 | -0.64% | 4.4만 |
|---|
| 2026.09.22 | ₩48,927 | ₩49,075 | ₩48,901 | ₩49,061 | +0.27% | 8.1만 |
|---|
| 2026.09.21 | ₩48,473 | ₩48,914 | ₩48,352 | ₩48,834 | +0.74% | 28.4만 |
|---|
| 2026.09.18 | ₩48,098 | ₩48,272 | ₩48,018 | ₩48,272 | +0.36% | 94.6만 |
|---|
| 2026.09.17 | ₩48,045 | ₩48,098 | ₩47,965 | ₩48,065 | +0.04% | 1.9만 |
|---|
| 2026.09.16 | ₩47,871 | ₩47,945 | ₩47,724 | ₩47,871 | 0.00% | 6.8천 |
|---|
| 2026.09.15 | ₩47,871 | ₩47,871 | ₩47,711 | ₩47,818 | -0.11% | 1.9만 |
|---|
| 2026.09.14 | ₩47,657 | ₩47,898 | ₩47,657 | ₩47,830 | +0.36% | 6.3천 |
|---|
| 2026.09.11 | ₩47,826 | ₩47,938 | ₩47,826 | ₩47,908 | +0.17% | 2.8만 |
|---|
| 2026.09.10 | ₩47,630 | ₩47,711 | ₩47,624 | ₩47,637 | +0.01% | 8.1천 |
|---|
| 2026.09.09 | ₩47,804 | ₩47,819 | ₩47,711 | ₩47,771 | -0.07% | 3.5만 |
|---|
| 2026.09.08 | ₩47,777 | ₩47,871 | ₩47,751 | ₩47,818 | +0.08% | 9.2천 |
|---|
| 2026.09.04 | ₩47,791 | ₩47,797 | ₩47,752 | ₩47,777 | -0.03% | 2.5천 |
|---|
| 2026.09.03 | ₩47,610 | ₩47,777 | ₩47,537 | ₩47,737 | +0.27% | 1만 |
|---|
| 2026.09.02 | ₩47,350 | ₩47,577 | ₩47,350 | ₩47,510 | +0.34% | 1.4만 |
|---|
| 2026.09.01 | ₩47,423 | ₩47,523 | ₩47,410 | ₩47,430 | +0.01% | 1.4만 |
|---|
| 2026.08.31 | ₩47,550 | ₩47,670 | ₩47,550 | ₩47,657 | +0.22% | 4.1천 |
|---|
| 2026.08.28 | ₩47,550 | ₩47,684 | ₩47,537 | ₩47,617 | +0.14% | 1만 |
|---|
| 2026.08.27 | ₩47,590 | ₩47,617 | ₩47,537 | ₩47,600 | +0.02% | 5.2천 |
|---|
| 2026.08.26 | ₩47,370 | ₩47,416 | ₩47,323 | ₩47,403 | +0.07% | 9만 |
|---|
| 2026.08.25 | ₩47,350 | ₩47,403 | ₩47,256 | ₩47,285 | -0.14% | 1.9만 |
|---|
| 2026.08.24 | ₩47,149 | ₩47,283 | ₩47,116 | ₩47,223 | +0.16% | 3.4만 |
|---|
| 2026.08.21 | ₩47,202 | ₩47,336 | ₩47,202 | ₩47,299 | +0.20% | 3.7천 |
|---|
| 2026.08.20 | ₩47,283 | ₩47,283 | ₩47,121 | ₩47,173 | -0.23% | 10.3만 |
|---|
| 2026.08.19 | ₩47,269 | ₩47,376 | ₩47,216 | ₩47,323 | +0.11% | 2만 |
|---|
| 2026.08.18 | ₩47,336 | ₩47,366 | ₩47,243 | ₩47,296 | -0.08% | 1.2만 |
|---|
| 2026.08.17 | ₩47,403 | ₩47,543 | ₩47,403 | ₩47,517 | +0.24% | 9천 |
|---|
| 2026.08.14 | ₩47,443 | ₩47,507 | ₩47,403 | ₩47,470 | +0.06% | 7.7천 |
|---|
| 2026.08.13 | ₩47,390 | ₩47,510 | ₩47,390 | ₩47,443 | +0.11% | 8.1천 |
|---|
| 2026.08.12 | ₩47,323 | ₩47,390 | ₩47,283 | ₩47,360 | +0.08% | 1.9만 |
|---|
| 2026.08.11 | ₩46,975 | ₩47,243 | ₩46,975 | ₩47,202 | +0.48% | 3.4만 |
|---|
| 2026.08.10 | ₩47,082 | ₩47,229 | ₩47,082 | ₩47,209 | +0.27% | 5천 |
|---|
| 2026.08.07 | ₩47,129 | ₩47,180 | ₩47,069 | ₩47,162 | +0.07% | 8.5천 |
|---|
| 2026.08.06 | ₩46,908 | ₩47,055 | ₩46,908 | ₩46,989 | +0.17% | 5.2천 |
|---|
| 2026.08.05 | ₩47,015 | ₩47,150 | ₩47,002 | ₩47,049 | +0.07% | 5.6천 |
|---|
| 2026.08.04 | ₩46,761 | ₩47,025 | ₩46,761 | ₩47,025 | +0.56% | 5.8천 |
|---|
| 2026.08.03 | ₩46,233 | ₩46,587 | ₩46,188 | ₩46,567 | +0.72% | 1.8만 |
|---|
| 2026.07.31 | ₩45,999 | ₩46,200 | ₩45,879 | ₩46,106 | +0.23% | 4.5만 |
|---|
| 2026.07.30 | ₩45,825 | ₩45,946 | ₩45,812 | ₩45,932 | +0.23% | 5.5천 |
|---|
| 2026.07.29 | ₩45,317 | ₩45,611 | ₩45,112 | ₩45,112 | -0.45% | 4.6천 |
|---|
| 2026.07.28 | ₩45,544 | ₩45,758 | ₩45,377 | ₩45,677 | +0.29% | 2.2만 |
|---|
| 2026.07.27 | ₩46,066 | ₩46,133 | ₩45,658 | ₩45,810 | -0.55% | 2.2만 |
|---|
| 2026.07.24 | ₩46,026 | ₩46,146 | ₩45,758 | ₩45,825 | -0.44% | 1.1만 |
|---|
| 2026.07.23 | ₩46,157 | ₩46,159 | ₩45,905 | ₩45,986 | -0.37% | 1.5만 |
|---|
| 2026.07.22 | ₩46,373 | ₩46,520 | ₩46,371 | ₩46,410 | +0.08% | 8.7천 |
|---|
| 2026.07.21 | ₩46,320 | ₩46,467 | ₩46,307 | ₩46,434 | +0.25% | 8.7천 |
|---|
| 2026.07.20 | ₩46,161 | ₩46,307 | ₩46,090 | ₩46,090 | -0.15% | 3.7만 |
|---|
| 2026.07.17 | ₩45,805 | ₩46,200 | ₩45,805 | ₩46,081 | +0.60% | 4.3천 |
|---|
| 2026.07.16 | ₩46,400 | ₩46,480 | ₩46,200 | ₩46,293 | -0.23% | 5.9천 |
|---|
| 2026.07.15 | ₩46,587 | ₩46,587 | ₩46,360 | ₩46,554 | -0.07% | 4.5천 |
|---|
| 2026.07.14 | ₩46,547 | ₩46,668 | ₩46,520 | ₩46,653 | +0.23% | 2.9만 |
|---|
| 2026.07.13 | ₩46,414 | ₩46,561 | ₩46,320 | ₩46,320 | -0.20% | 1.9만 |
|---|
| 2026.07.10 | ₩46,487 | ₩46,653 | ₩46,487 | ₩46,653 | +0.36% | 1.6만 |
|---|
| 2026.07.09 | ₩46,480 | ₩46,574 | ₩46,440 | ₩46,514 | +0.07% | 14.7만 |
|---|
| 2026.07.08 | ₩46,012 | ₩46,258 | ₩45,986 | ₩46,258 | +0.53% | 6.4천 |
|---|
| 2026.07.07 | ₩46,218 | ₩46,347 | ₩46,119 | ₩46,161 | -0.12% | 25.3만 |
|---|
| 2026.07.06 | ₩46,280 | ₩46,478 | ₩46,280 | ₩46,427 | +0.32% | 1.1만 |
|---|
| 2026.07.02 | ₩46,373 | ₩46,507 | ₩46,026 | ₩46,178 | -0.42% | 2.9만 |
|---|
| 2026.07.01 | ₩46,333 | ₩46,574 | ₩46,333 | ₩46,387 | +0.12% | 2.2만 |
|---|
| 2026.06.30 | ₩46,240 | ₩46,587 | ₩46,240 | ₩46,587 | +0.75% | 1.8만 |
|---|
| 2026.06.29 | ₩46,133 | ₩46,321 | ₩46,039 | ₩46,293 | +0.35% | 7.3천 |
|---|
| 2026.06.26 | ₩45,879 | ₩46,058 | ₩45,879 | ₩45,976 | +0.21% | 1.3만 |
|---|
| 2026.06.25 | ₩45,959 | ₩46,119 | ₩45,825 | ₩46,027 | +0.15% | 1.8만 |
|---|
| 2026.06.24 | ₩46,039 | ₩46,133 | ₩45,798 | ₩45,852 | -0.41% | 24.1만 |
|---|
| 2026.06.23 | ₩45,966 | ₩46,146 | ₩45,901 | ₩46,012 | +0.10% | 3만 |
|---|
| 2026.06.22 | ₩46,561 | ₩46,561 | ₩46,375 | ₩46,400 | -0.34% | 8.2만 |
|---|
| 2026.06.18 | ₩46,307 | ₩46,547 | ₩46,307 | ₩46,547 | +0.52% | 2.2만 |
|---|
| 2026.06.17 | ₩46,347 | ₩46,400 | ₩46,139 | ₩46,139 | -0.45% | 1.1만 |
|---|
| 2026.06.16 | ₩46,614 | ₩46,614 | ₩46,333 | ₩46,427 | -0.40% | 2만 |
|---|
| 2026.06.15 | ₩46,400 | ₩46,574 | ₩46,400 | ₩46,574 | +0.37% | 4.5천 |
|---|
| 2026.06.12 | ₩45,932 | ₩46,093 | ₩45,925 | ₩46,039 | +0.23% | 7.3천 |
|---|
| 2026.06.11 | ₩45,611 | ₩45,939 | ₩45,411 | ₩45,879 | +0.59% | 4.2천 |
|---|
| 2026.06.10 | ₩45,705 | ₩45,818 | ₩45,384 | ₩45,384 | -0.70% | 4.9천 |
|---|
| 2026.06.09 | ₩46,093 | ₩46,093 | ₩45,290 | ₩45,756 | -0.73% | 9.4천 |
|---|
| 2026.06.08 | ₩46,039 | ₩46,119 | ₩46,026 | ₩46,026 | -0.03% | 6.7천 |
|---|
| 2026.06.05 | ₩46,273 | ₩46,273 | ₩45,718 | ₩45,776 | -1.07% | 3.7만 |
|---|
| 2026.06.04 | ₩46,327 | ₩46,520 | ₩46,280 | ₩46,460 | +0.29% | 9.6천 |
|---|
| 2026.06.03 | ₩46,414 | ₩46,454 | ₩46,414 | ₩46,440 | +0.06% | 3.8천 |
|---|
| 2026.06.02 | ₩46,440 | ₩46,460 | ₩46,427 | ₩46,440 | 0.00% | 4.3천 |
|---|
| 2026.06.01 | ₩46,347 | ₩46,487 | ₩46,347 | ₩46,427 | +0.17% | 2.1만 |
|---|
| 2026.05.29 | ₩46,373 | ₩46,407 | ₩46,347 | ₩46,400 | +0.06% | 1만 |
|---|
| 2026.05.28 | ₩46,325 | ₩46,373 | ₩46,253 | ₩46,360 | +0.08% | 1.4만 |
|---|
| 2026.05.27 | ₩46,159 | ₩46,333 | ₩46,159 | ₩46,228 | +0.15% | 1.5만 |
|---|
| 2026.05.26 | ₩46,159 | ₩46,269 | ₩46,159 | ₩46,213 | +0.12% | 6.1천 |
|---|
| 2026.05.22 | ₩46,039 | ₩46,119 | ₩46,012 | ₩46,012 | -0.06% | 3.1천 |
|---|
| 2026.05.21 | ₩45,879 | ₩45,992 | ₩45,839 | ₩45,905 | +0.06% | 4.1천 |
|---|
| 2026.05.20 | ₩45,685 | ₩45,946 | ₩45,685 | ₩45,879 | +0.42% | 1.3만 |
|---|
| 2026.05.19 | ₩45,691 | ₩45,758 | ₩45,546 | ₩45,705 | +0.03% | 4.5천 |
|---|
| 2026.05.18 | ₩45,718 | ₩45,752 | ₩45,564 | ₩45,752 | +0.07% | 1.6만 |
|---|
| 2026.05.15 | ₩45,685 | ₩45,805 | ₩45,685 | ₩45,758 | +0.16% | 8.2천 |
|---|
| 2026.05.14 | ₩45,852 | ₩45,958 | ₩45,798 | ₩45,905 | +0.12% | 6.2천 |
|---|
| 2026.05.13 | ₩45,718 | ₩45,825 | ₩45,705 | ₩45,825 | +0.23% | 5.5천 |
|---|
| 2026.05.12 | ₩45,625 | ₩45,718 | ₩45,558 | ₩45,678 | +0.12% | 2.4만 |
|---|
| 2026.05.11 | ₩45,812 | ₩45,852 | ₩45,732 | ₩45,792 | -0.04% | 1만 |
|---|
| 2026.05.08 | ₩45,518 | ₩45,769 | ₩45,518 | ₩45,758 | +0.53% | 7.8천 |
|---|
| 2026.05.07 | ₩45,491 | ₩45,598 | ₩45,384 | ₩45,411 | -0.18% | 1.8만 |
|---|
| 2026.05.06 | ₩45,277 | ₩45,449 | ₩45,277 | ₩45,449 | +0.38% | 4.3천 |
|---|
| 2026.05.05 | ₩45,143 | ₩45,223 | ₩45,103 | ₩45,170 | +0.06% | 1.6만 |
|---|
| 2026.05.04 | ₩44,916 | ₩45,009 | ₩44,889 | ₩44,956 | +0.09% | 1만 |
|---|
| 2026.05.01 | ₩44,996 | ₩45,078 | ₩44,956 | ₩45,003 | +0.01% | 7.9천 |
|---|
| 2026.04.30 | ₩44,461 | ₩44,849 | ₩44,461 | ₩44,802 | +0.77% | 2.2만 |
|---|
| 2026.04.29 | ₩44,455 | ₩44,600 | ₩44,394 | ₩44,515 | +0.14% | 4.4천 |
|---|
| 2026.04.28 | ₩44,287 | ₩44,515 | ₩44,242 | ₩44,448 | +0.36% | 1.4만 |
|---|
| 2026.04.27 | ₩44,515 | ₩44,608 | ₩44,488 | ₩44,595 | +0.18% | 1만 |
|---|
| 2026.04.24 | ₩44,394 | ₩44,608 | ₩44,394 | ₩44,608 | +0.48% | 8.1천 |
|---|
| 2026.04.23 | ₩44,285 | ₩44,334 | ₩43,953 | ₩44,139 | -0.33% | 5.4만 |
|---|
| 2026.04.22 | ₩44,100 | ₩44,314 | ₩44,100 | ₩44,301 | +0.45% | 6.9천 |
|---|
| 2026.04.21 | ₩44,047 | ₩44,047 | ₩43,913 | ₩43,966 | -0.18% | 5.3천 |
|---|
| 2026.04.20 | ₩44,040 | ₩44,040 | ₩43,873 | ₩43,966 | -0.17% | 8.2천 |
|---|
| 2026.04.17 | ₩43,940 | ₩44,140 | ₩43,928 | ₩44,087 | +0.33% | 4만 |
|---|
| 2026.04.16 | ₩43,592 | ₩43,806 | ₩43,592 | ₩43,726 | +0.31% | 2.2만 |
|---|
| 2026.04.15 | ₩43,325 | ₩43,712 | ₩43,325 | ₩43,712 | +0.90% | 2.3만 |
|---|
| 2026.04.14 | ₩43,164 | ₩43,405 | ₩43,151 | ₩43,405 | +0.56% | 8.5천 |
|---|
| 2026.04.13 | ₩42,496 | ₩42,937 | ₩42,496 | ₩42,923 | +1.01% | 1.3만 |
|---|
| 2026.04.10 | ₩42,616 | ₩42,723 | ₩42,516 | ₩42,609 | -0.02% | 1.9만 |
|---|
| 2026.04.09 | ₩42,242 | ₩42,576 | ₩42,242 | ₩42,576 | +0.79% | 1.9만 |
|---|
| 2026.04.08 | ₩42,362 | ₩42,415 | ₩42,159 | ₩42,292 | -0.16% | 1.1만 |
|---|
| 2026.04.07 | ₩41,265 | ₩41,454 | ₩41,078 | ₩41,454 | +0.46% | 1.6만 |
|---|
| 2026.04.06 | ₩41,292 | ₩41,546 | ₩41,292 | ₩41,493 | +0.49% | 3.2만 |
|---|
| 2026.04.02 | ₩40,731 | ₩41,265 | ₩40,717 | ₩41,252 | +1.28% | 2.1만 |
|---|
| 2026.04.01 | ₩41,279 | ₩41,466 | ₩41,199 | ₩41,279 | 0.00% | 1.2만 |
|---|
| 2026.03.31 | ₩40,383 | ₩40,938 | ₩40,369 | ₩40,938 | +1.37% | 8천 |
|---|
| 2026.03.30 | ₩40,316 | ₩40,316 | ₩39,955 | ₩40,007 | -0.77% | 5.3천 |
|---|
| 2026.03.27 | ₩40,530 | ₩40,597 | ₩40,169 | ₩40,169 | -0.89% | 16.7만 |
|---|
| 2026.03.26 | ₩41,145 | ₩41,252 | ₩40,797 | ₩40,811 | -0.81% | 2.5만 |
|---|
| 2026.03.25 | ₩41,426 | ₩41,573 | ₩41,366 | ₩41,386 | -0.10% | 7.4만 |
|---|
| 2026.03.24 | ₩41,185 | ₩41,412 | ₩41,145 | ₩41,172 | -0.03% | 4.8만 |
|---|
| 2026.03.23 | ₩41,586 | ₩41,733 | ₩41,399 | ₩41,519 | -0.16% | 3.4만 |
|---|
| 2026.03.20 | ₩41,466 | ₩41,466 | ₩40,958 | ₩41,092 | -0.90% | 6.7만 |
|---|
| 2026.03.19 | ₩41,513 | ₩41,693 | ₩41,332 | ₩41,693 | +0.43% | 63.9만 |
|---|
| 2026.03.18 | ₩42,028 | ₩42,028 | ₩41,693 | ₩41,693 | -0.80% | 1만 |
|---|
| 2026.03.17 | ₩42,028 | ₩42,207 | ₩42,028 | ₩42,094 | +0.16% | 2.4만 |
|---|
| 2026.03.16 | ₩41,814 | ₩42,028 | ₩41,814 | ₩42,001 | +0.45% | 6.5만 |
|---|
| 2026.03.13 | ₩41,987 | ₩41,987 | ₩41,519 | ₩41,569 | -1.00% | 1.2만 |
|---|
| 2026.03.12 | ₩42,021 | ₩42,021 | ₩41,760 | ₩41,827 | -0.46% | 18.9만 |
|---|
| 2026.03.11 | ₩42,397 | ₩42,397 | ₩42,108 | ₩42,268 | -0.30% | 1.5만 |
|---|
| 2026.03.10 | ₩42,175 | ₩42,402 | ₩42,175 | ₩42,255 | +0.19% | 1.8만 |
|---|
| 2026.03.09 | ₩41,593 | ₩42,215 | ₩41,466 | ₩42,188 | +1.43% | 2만 |
|---|
| 2026.03.06 | ₩41,887 | ₩42,175 | ₩41,760 | ₩41,787 | -0.24% | 1.9만 |
|---|
| 2026.03.05 | ₩42,348 | ₩42,415 | ₩42,001 | ₩42,255 | -0.22% | 3.4만 |
|---|
| 2026.03.04 | ₩42,028 | ₩42,469 | ₩42,028 | ₩42,414 | +0.92% | 5.7천 |
|---|
| 2026.03.03 | ₩41,680 | ₩42,054 | ₩41,546 | ₩42,041 | +0.87% | 1.4만 |
|---|
| 2026.03.02 | ₩42,148 | ₩42,282 | ₩41,987 | ₩42,270 | +0.29% | 1만 |
|---|
| 2026.02.27 | ₩41,947 | ₩42,201 | ₩41,947 | ₩42,201 | +0.61% | 1.4만 |
|---|
| 2026.02.26 | ₩42,496 | ₩42,496 | ₩42,048 | ₩42,279 | -0.51% | 3.2만 |
|---|
| 2026.02.25 | ₩42,522 | ₩42,629 | ₩42,469 | ₩42,629 | +0.25% | 1.4만 |
|---|
| 2026.02.24 | ₩42,021 | ₩42,242 | ₩42,021 | ₩42,148 | +0.30% | 7.5천 |
|---|
| 2026.02.23 | ₩42,106 | ₩42,106 | ₩41,753 | ₩41,874 | -0.55% | 1.4만 |
|---|
| 2026.02.20 | ₩42,108 | ₩42,322 | ₩42,002 | ₩42,188 | +0.19% | 3.2만 |
|---|
| 2026.02.19 | ₩42,048 | ₩42,068 | ₩41,901 | ₩41,991 | -0.13% | 5.9천 |
|---|
| 2026.02.18 | ₩41,880 | ₩42,362 | ₩41,880 | ₩42,094 | +0.51% | 8.3만 |
|---|
| 2026.02.17 | ₩41,653 | ₩41,901 | ₩41,533 | ₩41,840 | +0.45% | 4.4천 |
|---|
| 2026.02.13 | ₩41,807 | ₩42,151 | ₩41,807 | ₩41,899 | +0.22% | 6.6천 |
|---|
| 2026.02.12 | ₩42,415 | ₩42,415 | ₩41,854 | ₩41,878 | -1.27% | 1.1만 |
|---|
| 2026.02.11 | ₩42,455 | ₩42,493 | ₩42,201 | ₩42,449 | -0.02% | 5.7천 |
|---|
| 2026.02.10 | ₩42,402 | ₩42,576 | ₩42,348 | ₩42,348 | -0.13% | 7.9천 |
|---|
| 2026.02.09 | ₩42,295 | ₩42,562 | ₩42,295 | ₩42,562 | +0.63% | 1.7만 |
|---|
| 2026.02.06 | ₩41,880 | ₩42,295 | ₩41,794 | ₩42,295 | +0.99% | 1.2만 |
|---|
| 2026.02.05 | ₩41,907 | ₩41,907 | ₩41,560 | ₩41,673 | -0.56% | 9.8천 |
|---|
| 2026.02.04 | ₩42,322 | ₩42,322 | ₩41,840 | ₩42,024 | -0.70% | 5.7만 |
|---|
| 2026.02.03 | ₩42,616 | ₩42,616 | ₩42,228 | ₩42,429 | -0.44% | 1.3만 |
|---|
| 2026.02.02 | ₩42,669 | ₩43,030 | ₩42,669 | ₩42,817 | +0.34% | 8.2천 |
|---|
| 2026.01.30 | ₩42,923 | ₩42,937 | ₩42,629 | ₩42,667 | -0.60% | 2만 |
|---|
| 2026.01.29 | ₩42,937 | ₩42,989 | ₩42,549 | ₩42,989 | +0.12% | 1.5만 |
|---|
| 2026.01.28 | ₩43,212 | ₩43,212 | ₩43,057 | ₩43,123 | -0.21% | 1.1만 |
|---|
| 2026.01.27 | ₩42,910 | ₩43,137 | ₩42,910 | ₩43,071 | +0.37% | 1.3만 |
|---|
| 2026.01.26 | ₩42,763 | ₩42,990 | ₩42,763 | ₩42,923 | +0.38% | 17만 |
|---|
| 2026.01.23 | ₩42,710 | ₩42,857 | ₩42,703 | ₩42,817 | +0.25% | 1.9만 |
|---|
| 2026.01.22 | ₩42,696 | ₩42,790 | ₩42,576 | ₩42,763 | +0.16% | 8.6만 |
|---|
| 2026.01.21 | ₩42,081 | ₩42,576 | ₩42,081 | ₩42,522 | +1.05% | 3만 |
|---|
| 2026.01.20 | ₩42,242 | ₩42,402 | ₩42,014 | ₩42,014 | -0.54% | 9.5천 |
|---|
| 2026.01.16 | ₩42,689 | ₩42,736 | ₩42,589 | ₩42,677 | -0.03% | 5.1만 |
|---|
| 2026.01.15 | ₩42,817 | ₩42,897 | ₩42,643 | ₩42,723 | -0.22% | 1.5만 |
|---|
| 2026.01.14 | ₩42,629 | ₩42,629 | ₩42,375 | ₩42,580 | -0.12% | 6.1천 |
|---|
| 2026.01.13 | ₩42,950 | ₩43,164 | ₩42,696 | ₩42,883 | -0.16% | 1.3만 |
|---|
| 2026.01.12 | ₩42,790 | ₩42,897 | ₩42,776 | ₩42,875 | +0.20% | 5.4천 |
|---|
| 2026.01.09 | ₩42,549 | ₩42,897 | ₩42,549 | ₩42,851 | +0.71% | 8천 |
|---|
| 2026.01.08 | ₩42,522 | ₩42,616 | ₩42,484 | ₩42,549 | +0.06% | 1.8만 |
|---|
| 2026.01.07 | ₩42,718 | ₩42,870 | ₩42,696 | ₩42,750 | +0.08% | 3만 |
|---|
| 2026.01.06 | ₩42,469 | ₩42,710 | ₩42,248 | ₩42,704 | +0.55% | 1.6만 |
|---|
| 2026.01.05 | ₩42,455 | ₩42,509 | ₩42,402 | ₩42,468 | +0.03% | 4.5천 |
|---|
| 2026.01.02 | ₩42,415 | ₩42,429 | ₩42,201 | ₩42,282 | -0.32% | 1.7만 |
|---|
| 2025.12.31 | ₩42,455 | ₩42,549 | ₩42,361 | ₩42,361 | -0.22% | 2.3천 |
|---|
| 2025.12.30 | ₩42,596 | ₩42,669 | ₩42,496 | ₩42,556 | -0.09% | 6.1천 |
|---|
| 2025.12.29 | ₩42,562 | ₩42,609 | ₩42,482 | ₩42,576 | +0.03% | 1.1만 |
|---|
| 2025.12.26 | ₩42,643 | ₩42,763 | ₩42,629 | ₩42,656 | +0.03% | 2만 |
|---|
| 2025.12.24 | ₩42,509 | ₩42,723 | ₩42,509 | ₩42,656 | +0.35% | 1.7만 |
|---|
| 2025.12.23 | ₩42,422 | ₩42,643 | ₩42,422 | ₩42,608 | +0.44% | 3.1만 |
|---|
| 2025.12.22 | ₩42,589 | ₩42,589 | ₩42,402 | ₩42,522 | -0.16% | 6.8만 |
|---|
| 2025.12.19 | ₩42,382 | ₩42,382 | ₩42,228 | ₩42,322 | -0.14% | 1.3만 |
|---|
| 2025.12.18 | ₩41,941 | ₩42,116 | ₩41,941 | ₩42,001 | +0.14% | 1.2만 |
|---|
| 2025.12.17 | ₩42,097 | ₩42,133 | ₩41,613 | ₩41,613 | -1.15% | 1.5만 |
|---|
| 2025.12.16 | ₩41,840 | ₩42,141 | ₩41,840 | ₩42,068 | +0.54% | 1.2만 |
|---|
| 2025.12.15 | ₩42,228 | ₩42,228 | ₩41,934 | ₩41,947 | -0.66% | 3.8만 |
|---|
| 2025.12.12 | ₩42,455 | ₩42,455 | ₩42,028 | ₩42,116 | -0.80% | 2.4만 |
|---|
| 2025.12.11 | ₩42,429 | ₩42,589 | ₩42,282 | ₩42,589 | +0.38% | 1.7만 |
|---|
| 2025.12.10 | ₩42,469 | ₩42,656 | ₩42,382 | ₩42,600 | +0.31% | 2.4만 |
|---|
| 2025.12.09 | ₩42,335 | ₩42,549 | ₩42,335 | ₩42,496 | +0.38% | 1만 |
|---|
| 2025.12.08 | ₩42,603 | ₩42,603 | ₩42,295 | ₩42,415 | -0.44% | 1.3만 |
|---|
| 2025.12.05 | ₩42,335 | ₩42,616 | ₩42,335 | ₩42,429 | +0.22% | 1.1만 |
|---|
| 2025.12.04 | ₩42,536 | ₩42,536 | ₩42,282 | ₩42,348 | -0.44% | 1.1만 |
|---|
| 2025.12.03 | ₩42,135 | ₩42,455 | ₩42,135 | ₩42,429 | +0.70% | 8.1천 |
|---|
| 2025.12.02 | ₩42,295 | ₩42,389 | ₩42,181 | ₩42,348 | +0.13% | 3.3만 |
|---|
| 2025.12.01 | ₩42,068 | ₩42,242 | ₩41,974 | ₩42,101 | +0.08% | 16.9만 |
|---|
| 2025.11.28 | ₩42,148 | ₩42,255 | ₩42,054 | ₩42,255 | +0.25% | 1.4만 |
|---|
| 2025.11.26 | ₩41,921 | ₩42,094 | ₩41,921 | ₩42,068 | +0.35% | 1.7만 |
|---|
| 2025.11.25 | ₩41,426 | ₩41,810 | ₩41,372 | ₩41,733 | +0.74% | 2.6만 |
|---|
| 2025.11.24 | ₩41,078 | ₩41,665 | ₩41,078 | ₩41,573 | +1.20% | 7.2만 |
|---|
| 2025.11.21 | ₩40,891 | ₩41,185 | ₩40,624 | ₩40,985 | +0.23% | 2.5만 |
|---|
| 2025.11.20 | ₩41,840 | ₩41,914 | ₩40,731 | ₩40,771 | -2.56% | 4만 |
|---|
| 2025.11.19 | ₩41,158 | ₩41,558 | ₩41,118 | ₩41,252 | +0.23% | 11.2만 |
|---|
| 2025.11.18 | ₩41,199 | ₩41,370 | ₩41,041 | ₩41,158 | -0.10% | 6.2만 |
|---|
| 2025.11.17 | ₩41,453 | ₩41,727 | ₩41,322 | ₩41,399 | -0.13% | 1.4만 |
|---|
| 2025.11.14 | ₩41,185 | ₩41,814 | ₩41,185 | ₩41,638 | +1.10% | 2.2만 |
|---|
| 2025.11.13 | ₩41,974 | ₩41,974 | ₩41,519 | ₩41,626 | -0.83% | 4.2만 |
|---|
| 2025.11.12 | ₩42,322 | ₩42,322 | ₩41,921 | ₩42,135 | -0.44% | 3.5만 |
|---|
| 2025.11.11 | ₩41,907 | ₩42,161 | ₩41,907 | ₩42,054 | +0.35% | 2.7만 |
|---|
| 2025.11.10 | ₩41,894 | ₩42,215 | ₩41,894 | ₩42,135 | +0.57% | 2.4만 |
|---|
| 2025.11.07 | ₩41,626 | ₩41,653 | ₩41,239 | ₩41,653 | +0.06% | 2.1만 |
|---|
| 2025.11.06 | ₩42,094 | ₩42,094 | ₩41,680 | ₩41,707 | -0.92% | 3.5만 |
|---|
| 2025.11.05 | ₩41,987 | ₩42,295 | ₩41,880 | ₩42,201 | +0.51% | 2만 |
|---|
| 2025.11.04 | ₩42,188 | ₩42,275 | ₩41,894 | ₩41,894 | -0.70% | 3.1만 |
|---|
| 2025.11.03 | ₩42,482 | ₩42,569 | ₩42,338 | ₩42,430 | -0.12% | 5.1만 |
|---|
| 2025.10.31 | ₩42,710 | ₩42,710 | ₩42,295 | ₩42,415 | -0.69% | 2.5만 |
|---|
| 2025.10.30 | ₩42,455 | ₩42,560 | ₩42,348 | ₩42,375 | -0.19% | 1.8만 |
|---|
| 2025.10.29 | ₩42,683 | ₩42,683 | ₩42,442 | ₩42,656 | -0.06% | 2.8만 |
|---|
| 2025.10.28 | ₩42,549 | ₩42,603 | ₩42,415 | ₩42,562 | +0.03% | 3.6만 |
|---|
| 2025.10.27 | ₩42,322 | ₩42,496 | ₩42,322 | ₩42,422 | +0.24% | 1.9만 |
|---|
| 2025.10.24 | ₩42,094 | ₩42,335 | ₩42,066 | ₩42,080 | -0.03% | 3만 |
|---|
| 2025.10.23 | ₩41,653 | ₩41,934 | ₩41,653 | ₩41,921 | +0.64% | 8.3만 |
|---|
| 2025.10.22 | ₩41,921 | ₩41,921 | ₩41,453 | ₩41,693 | -0.54% | 5.5만 |
|---|
| 2025.10.21 | ₩41,827 | ₩41,974 | ₩41,814 | ₩41,854 | +0.06% | 18.9만 |
|---|
| 2025.10.20 | ₩41,733 | ₩42,014 | ₩41,733 | ₩41,907 | +0.42% | 5만 |
|---|
| 2025.10.17 | ₩41,305 | ₩41,613 | ₩41,239 | ₩41,573 | +0.65% | 1.9만 |
|---|
| 2025.10.16 | ₩41,640 | ₩41,707 | ₩41,158 | ₩41,372 | -0.64% | 4만 |
|---|
| 2025.10.15 | ₩41,546 | ₩41,653 | ₩41,305 | ₩41,305 | -0.58% | 1.8만 |
|---|
| 2025.10.14 | ₩41,252 | ₩41,493 | ₩40,998 | ₩41,305 | +0.13% | 1.9만 |
|---|
| 2025.10.13 | ₩41,265 | ₩41,506 | ₩41,239 | ₩41,493 | +0.55% | 1.6만 |
|---|
| 2025.10.10 | ₩41,827 | ₩41,880 | ₩40,891 | ₩40,944 | -2.11% | 15.6만 |
|---|