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 | ₩49,239 | ₩49,399 | ₩49,199 | ₩49,399 | +0.33% | 9.3천 |
| 2026.10.08 | ₩49,265 | ₩49,519 | ₩49,065 | ₩49,239 | -0.05% | 6.7만 |
| 2026.10.07 | ₩49,279 | ₩49,586 | ₩49,271 | ₩49,586 | +0.62% | 1.6만 |
| 2026.10.06 | ₩49,586 | ₩49,653 | ₩49,479 | ₩49,599 | +0.03% | 2.7만 |
| 2026.10.05 | ₩49,105 | ₩49,399 | ₩49,105 | ₩49,332 | +0.46% | 2.4만 |
| 2026.10.02 | ₩49,192 | ₩49,279 | ₩49,011 | ₩49,105 | -0.18% | 31.4만 |
| 2026.10.01 | ₩48,985 | ₩48,985 | ₩48,651 | ₩48,918 | -0.14% | 31만 |
| 2026.09.30 | ₩48,838 | ₩48,985 | ₩48,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,838 |
| 0.00% |
| 1.2만 |
| 2026.09.29 | ₩48,784 | ₩48,784 | ₩48,584 | ₩48,704 | -0.16% | 2.8만 |
|---|
| 2026.09.28 | ₩48,664 | ₩48,704 | ₩48,424 | ₩48,651 | -0.03% | 3.7만 |
|---|
| 2026.09.25 | ₩48,838 | ₩48,971 | ₩48,711 | ₩48,925 | +0.18% | 5.6만 |
|---|
| 2026.09.24 | ₩48,584 | ₩48,824 | ₩48,504 | ₩48,758 | +0.36% | 4.1만 |
|---|
| 2026.09.23 | ₩48,938 | ₩48,958 | ₩48,624 | ₩48,624 | -0.64% | 4.4만 |
|---|
| 2026.09.22 | ₩48,891 | ₩49,038 | ₩48,864 | ₩49,025 | +0.27% | 8.1만 |
|---|
| 2026.09.21 | ₩48,437 | ₩48,878 | ₩48,317 | ₩48,798 | +0.74% | 28.4만 |
|---|
| 2026.09.18 | ₩48,063 | ₩48,236 | ₩47,983 | ₩48,236 | +0.36% | 94.6만 |
|---|
| 2026.09.17 | ₩48,009 | ₩48,063 | ₩47,929 | ₩48,029 | +0.04% | 1.9만 |
|---|
| 2026.09.16 | ₩47,836 | ₩47,909 | ₩47,689 | ₩47,836 | 0.00% | 6.8천 |
|---|
| 2026.09.15 | ₩47,836 | ₩47,836 | ₩47,675 | ₩47,782 | -0.11% | 1.9만 |
|---|
| 2026.09.14 | ₩47,622 | ₩47,862 | ₩47,622 | ₩47,794 | +0.36% | 6.3천 |
|---|
| 2026.09.11 | ₩47,790 | ₩47,902 | ₩47,790 | ₩47,873 | +0.17% | 2.8만 |
|---|
| 2026.09.10 | ₩47,595 | ₩47,675 | ₩47,588 | ₩47,602 | +0.01% | 8.1천 |
|---|
| 2026.09.09 | ₩47,769 | ₩47,783 | ₩47,675 | ₩47,735 | -0.07% | 3.5만 |
|---|
| 2026.09.08 | ₩47,742 | ₩47,836 | ₩47,715 | ₩47,782 | +0.08% | 9.2천 |
|---|
| 2026.09.04 | ₩47,755 | ₩47,762 | ₩47,717 | ₩47,742 | -0.03% | 2.5천 |
|---|
| 2026.09.03 | ₩47,575 | ₩47,742 | ₩47,502 | ₩47,702 | +0.27% | 1만 |
|---|
| 2026.09.02 | ₩47,314 | ₩47,542 | ₩47,314 | ₩47,475 | +0.34% | 1.4만 |
|---|
| 2026.09.01 | ₩47,388 | ₩47,488 | ₩47,375 | ₩47,395 | +0.01% | 1.4만 |
|---|
| 2026.08.31 | ₩47,515 | ₩47,635 | ₩47,515 | ₩47,622 | +0.22% | 4.1천 |
|---|
| 2026.08.28 | ₩47,515 | ₩47,649 | ₩47,502 | ₩47,582 | +0.14% | 1만 |
|---|
| 2026.08.27 | ₩47,555 | ₩47,582 | ₩47,502 | ₩47,564 | +0.02% | 5.2천 |
|---|
| 2026.08.26 | ₩47,335 | ₩47,381 | ₩47,288 | ₩47,368 | +0.07% | 9만 |
|---|
| 2026.08.25 | ₩47,314 | ₩47,368 | ₩47,221 | ₩47,250 | -0.14% | 1.9만 |
|---|
| 2026.08.24 | ₩47,114 | ₩47,248 | ₩47,081 | ₩47,188 | +0.16% | 3.4만 |
|---|
| 2026.08.21 | ₩47,168 | ₩47,301 | ₩47,168 | ₩47,264 | +0.20% | 3.7천 |
|---|
| 2026.08.20 | ₩47,248 | ₩47,248 | ₩47,086 | ₩47,138 | -0.23% | 10.3만 |
|---|
| 2026.08.19 | ₩47,234 | ₩47,341 | ₩47,181 | ₩47,288 | +0.11% | 2만 |
|---|
| 2026.08.18 | ₩47,301 | ₩47,331 | ₩47,208 | ₩47,261 | -0.08% | 1.2만 |
|---|
| 2026.08.17 | ₩47,368 | ₩47,508 | ₩47,368 | ₩47,482 | +0.24% | 9천 |
|---|
| 2026.08.14 | ₩47,408 | ₩47,472 | ₩47,368 | ₩47,435 | +0.06% | 7.7천 |
|---|
| 2026.08.13 | ₩47,355 | ₩47,475 | ₩47,355 | ₩47,408 | +0.11% | 8.1천 |
|---|
| 2026.08.12 | ₩47,288 | ₩47,355 | ₩47,248 | ₩47,325 | +0.08% | 1.9만 |
|---|
| 2026.08.11 | ₩46,940 | ₩47,208 | ₩46,940 | ₩47,168 | +0.48% | 3.4만 |
|---|
| 2026.08.10 | ₩47,047 | ₩47,194 | ₩47,047 | ₩47,174 | +0.27% | 5천 |
|---|
| 2026.08.07 | ₩47,094 | ₩47,145 | ₩47,034 | ₩47,127 | +0.07% | 8.5천 |
|---|
| 2026.08.06 | ₩46,874 | ₩47,021 | ₩46,874 | ₩46,954 | +0.17% | 5.2천 |
|---|
| 2026.08.05 | ₩46,980 | ₩47,115 | ₩46,967 | ₩47,014 | +0.07% | 5.6천 |
|---|
| 2026.08.04 | ₩46,727 | ₩46,990 | ₩46,727 | ₩46,990 | +0.56% | 5.8천 |
|---|
| 2026.08.03 | ₩46,199 | ₩46,553 | ₩46,153 | ₩46,533 | +0.72% | 1.8만 |
|---|
| 2026.07.31 | ₩45,965 | ₩46,165 | ₩45,845 | ₩46,072 | +0.23% | 4.5만 |
|---|
| 2026.07.30 | ₩45,791 | ₩45,911 | ₩45,778 | ₩45,898 | +0.23% | 5.5천 |
|---|
| 2026.07.29 | ₩45,283 | ₩45,577 | ₩45,079 | ₩45,079 | -0.45% | 4.6천 |
|---|
| 2026.07.28 | ₩45,511 | ₩45,724 | ₩45,344 | ₩45,643 | +0.29% | 2.2만 |
|---|
| 2026.07.27 | ₩46,032 | ₩46,099 | ₩45,624 | ₩45,777 | -0.55% | 2.2만 |
|---|
| 2026.07.24 | ₩45,992 | ₩46,112 | ₩45,724 | ₩45,791 | -0.44% | 1.1만 |
|---|
| 2026.07.23 | ₩46,123 | ₩46,125 | ₩45,871 | ₩45,952 | -0.37% | 1.5만 |
|---|
| 2026.07.22 | ₩46,339 | ₩46,486 | ₩46,336 | ₩46,375 | +0.08% | 8.7천 |
|---|
| 2026.07.21 | ₩46,286 | ₩46,433 | ₩46,272 | ₩46,399 | +0.25% | 8.7천 |
|---|
| 2026.07.20 | ₩46,127 | ₩46,272 | ₩46,056 | ₩46,056 | -0.15% | 3.7만 |
|---|
| 2026.07.17 | ₩45,771 | ₩46,165 | ₩45,771 | ₩46,046 | +0.60% | 4.3천 |
|---|
| 2026.07.16 | ₩46,366 | ₩46,446 | ₩46,165 | ₩46,259 | -0.23% | 5.9천 |
|---|
| 2026.07.15 | ₩46,553 | ₩46,553 | ₩46,326 | ₩46,519 | -0.07% | 4.5천 |
|---|
| 2026.07.14 | ₩46,513 | ₩46,633 | ₩46,486 | ₩46,618 | +0.23% | 2.9만 |
|---|
| 2026.07.13 | ₩46,379 | ₩46,526 | ₩46,286 | ₩46,286 | -0.20% | 1.9만 |
|---|
| 2026.07.10 | ₩46,453 | ₩46,618 | ₩46,453 | ₩46,618 | +0.36% | 1.6만 |
|---|
| 2026.07.09 | ₩46,446 | ₩46,540 | ₩46,406 | ₩46,479 | +0.07% | 14.7만 |
|---|
| 2026.07.08 | ₩45,978 | ₩46,224 | ₩45,952 | ₩46,224 | +0.53% | 6.4천 |
|---|
| 2026.07.07 | ₩46,184 | ₩46,312 | ₩46,085 | ₩46,127 | -0.12% | 25.3만 |
|---|
| 2026.07.06 | ₩46,246 | ₩46,443 | ₩46,246 | ₩46,393 | +0.32% | 1.1만 |
|---|
| 2026.07.02 | ₩46,339 | ₩46,473 | ₩45,992 | ₩46,144 | -0.42% | 2.9만 |
|---|
| 2026.07.01 | ₩46,299 | ₩46,540 | ₩46,299 | ₩46,352 | +0.12% | 2.2만 |
|---|
| 2026.06.30 | ₩46,205 | ₩46,553 | ₩46,205 | ₩46,553 | +0.75% | 1.8만 |
|---|
| 2026.06.29 | ₩46,099 | ₩46,287 | ₩46,005 | ₩46,259 | +0.35% | 7.3천 |
|---|
| 2026.06.26 | ₩45,845 | ₩46,024 | ₩45,845 | ₩45,942 | +0.21% | 1.3만 |
|---|
| 2026.06.25 | ₩45,925 | ₩46,085 | ₩45,791 | ₩45,993 | +0.15% | 1.8만 |
|---|
| 2026.06.24 | ₩46,005 | ₩46,099 | ₩45,765 | ₩45,818 | -0.41% | 24.1만 |
|---|
| 2026.06.23 | ₩45,932 | ₩46,112 | ₩45,867 | ₩45,978 | +0.10% | 3만 |
|---|
| 2026.06.22 | ₩46,526 | ₩46,526 | ₩46,340 | ₩46,366 | -0.34% | 8.2만 |
|---|
| 2026.06.18 | ₩46,272 | ₩46,513 | ₩46,272 | ₩46,513 | +0.52% | 2.2만 |
|---|
| 2026.06.17 | ₩46,312 | ₩46,366 | ₩46,105 | ₩46,105 | -0.45% | 1.1만 |
|---|
| 2026.06.16 | ₩46,580 | ₩46,580 | ₩46,299 | ₩46,393 | -0.40% | 2만 |
|---|
| 2026.06.15 | ₩46,366 | ₩46,540 | ₩46,366 | ₩46,540 | +0.37% | 4.5천 |
|---|
| 2026.06.12 | ₩45,898 | ₩46,058 | ₩45,891 | ₩46,005 | +0.23% | 7.3천 |
|---|
| 2026.06.11 | ₩45,577 | ₩45,905 | ₩45,377 | ₩45,845 | +0.59% | 4.2천 |
|---|
| 2026.06.10 | ₩45,671 | ₩45,785 | ₩45,350 | ₩45,350 | -0.70% | 4.9천 |
|---|
| 2026.06.09 | ₩46,058 | ₩46,058 | ₩45,257 | ₩45,722 | -0.73% | 9.4천 |
|---|
| 2026.06.08 | ₩46,005 | ₩46,085 | ₩45,992 | ₩45,992 | -0.03% | 6.7천 |
|---|
| 2026.06.05 | ₩46,239 | ₩46,239 | ₩45,684 | ₩45,742 | -1.07% | 3.7만 |
|---|
| 2026.06.04 | ₩46,292 | ₩46,486 | ₩46,246 | ₩46,426 | +0.29% | 9.6천 |
|---|
| 2026.06.03 | ₩46,379 | ₩46,419 | ₩46,379 | ₩46,406 | +0.06% | 3.8천 |
|---|
| 2026.06.02 | ₩46,406 | ₩46,426 | ₩46,393 | ₩46,406 | 0.00% | 4.3천 |
|---|
| 2026.06.01 | ₩46,312 | ₩46,453 | ₩46,312 | ₩46,393 | +0.17% | 2.1만 |
|---|
| 2026.05.29 | ₩46,339 | ₩46,372 | ₩46,312 | ₩46,366 | +0.06% | 1만 |
|---|
| 2026.05.28 | ₩46,291 | ₩46,339 | ₩46,219 | ₩46,326 | +0.08% | 1.4만 |
|---|
| 2026.05.27 | ₩46,125 | ₩46,299 | ₩46,125 | ₩46,193 | +0.15% | 1.5만 |
|---|
| 2026.05.26 | ₩46,125 | ₩46,235 | ₩46,125 | ₩46,179 | +0.12% | 6.1천 |
|---|
| 2026.05.22 | ₩46,005 | ₩46,085 | ₩45,978 | ₩45,978 | -0.06% | 3.1천 |
|---|
| 2026.05.21 | ₩45,845 | ₩45,958 | ₩45,805 | ₩45,871 | +0.06% | 4.1천 |
|---|
| 2026.05.20 | ₩45,651 | ₩45,911 | ₩45,651 | ₩45,845 | +0.42% | 1.3만 |
|---|
| 2026.05.19 | ₩45,658 | ₩45,724 | ₩45,512 | ₩45,671 | +0.03% | 4.5천 |
|---|
| 2026.05.18 | ₩45,684 | ₩45,718 | ₩45,531 | ₩45,718 | +0.07% | 1.6만 |
|---|
| 2026.05.15 | ₩45,651 | ₩45,771 | ₩45,651 | ₩45,724 | +0.16% | 8.2천 |
|---|
| 2026.05.14 | ₩45,818 | ₩45,924 | ₩45,765 | ₩45,871 | +0.12% | 6.2천 |
|---|
| 2026.05.13 | ₩45,684 | ₩45,791 | ₩45,671 | ₩45,791 | +0.23% | 5.5천 |
|---|
| 2026.05.12 | ₩45,591 | ₩45,684 | ₩45,524 | ₩45,644 | +0.12% | 2.4만 |
|---|
| 2026.05.11 | ₩45,778 | ₩45,818 | ₩45,698 | ₩45,758 | -0.04% | 1만 |
|---|
| 2026.05.08 | ₩45,484 | ₩45,735 | ₩45,484 | ₩45,724 | +0.53% | 7.8천 |
|---|
| 2026.05.07 | ₩45,457 | ₩45,564 | ₩45,350 | ₩45,377 | -0.18% | 1.8만 |
|---|
| 2026.05.06 | ₩45,243 | ₩45,416 | ₩45,243 | ₩45,416 | +0.38% | 4.3천 |
|---|
| 2026.05.05 | ₩45,110 | ₩45,190 | ₩45,070 | ₩45,136 | +0.06% | 1.6만 |
|---|
| 2026.05.04 | ₩44,883 | ₩44,976 | ₩44,856 | ₩44,923 | +0.09% | 1만 |
|---|
| 2026.05.01 | ₩44,963 | ₩45,044 | ₩44,923 | ₩44,969 | +0.01% | 7.9천 |
|---|
| 2026.04.30 | ₩44,428 | ₩44,816 | ₩44,428 | ₩44,769 | +0.77% | 2.2만 |
|---|
| 2026.04.29 | ₩44,422 | ₩44,567 | ₩44,362 | ₩44,482 | +0.14% | 4.4천 |
|---|
| 2026.04.28 | ₩44,255 | ₩44,482 | ₩44,209 | ₩44,415 | +0.36% | 1.4만 |
|---|
| 2026.04.27 | ₩44,482 | ₩44,575 | ₩44,455 | ₩44,562 | +0.18% | 1만 |
|---|
| 2026.04.24 | ₩44,362 | ₩44,575 | ₩44,362 | ₩44,575 | +0.48% | 8.1천 |
|---|
| 2026.04.23 | ₩44,252 | ₩44,301 | ₩43,921 | ₩44,106 | -0.33% | 5.4만 |
|---|
| 2026.04.22 | ₩44,068 | ₩44,281 | ₩44,068 | ₩44,268 | +0.45% | 6.9천 |
|---|
| 2026.04.21 | ₩44,014 | ₩44,014 | ₩43,880 | ₩43,934 | -0.18% | 5.3천 |
|---|
| 2026.04.20 | ₩44,007 | ₩44,007 | ₩43,840 | ₩43,934 | -0.17% | 8.2천 |
|---|
| 2026.04.17 | ₩43,907 | ₩44,108 | ₩43,895 | ₩44,054 | +0.33% | 4만 |
|---|
| 2026.04.16 | ₩43,560 | ₩43,774 | ₩43,560 | ₩43,693 | +0.31% | 2.2만 |
|---|
| 2026.04.15 | ₩43,293 | ₩43,680 | ₩43,293 | ₩43,680 | +0.90% | 2.3만 |
|---|
| 2026.04.14 | ₩43,132 | ₩43,373 | ₩43,119 | ₩43,373 | +0.56% | 8.5천 |
|---|
| 2026.04.13 | ₩42,464 | ₩42,905 | ₩42,464 | ₩42,892 | +1.01% | 1.3만 |
|---|
| 2026.04.10 | ₩42,584 | ₩42,691 | ₩42,484 | ₩42,578 | -0.02% | 1.9만 |
|---|
| 2026.04.09 | ₩42,210 | ₩42,544 | ₩42,210 | ₩42,544 | +0.79% | 1.9만 |
|---|
| 2026.04.08 | ₩42,330 | ₩42,384 | ₩42,127 | ₩42,261 | -0.16% | 1.1만 |
|---|
| 2026.04.07 | ₩41,235 | ₩41,423 | ₩41,048 | ₩41,423 | +0.46% | 1.6만 |
|---|
| 2026.04.06 | ₩41,262 | ₩41,515 | ₩41,262 | ₩41,462 | +0.49% | 3.2만 |
|---|
| 2026.04.02 | ₩40,700 | ₩41,235 | ₩40,687 | ₩41,221 | +1.28% | 2.1만 |
|---|
| 2026.04.01 | ₩41,248 | ₩41,435 | ₩41,168 | ₩41,248 | 0.00% | 1.2만 |
|---|
| 2026.03.31 | ₩40,353 | ₩40,907 | ₩40,340 | ₩40,907 | +1.37% | 8천 |
|---|
| 2026.03.30 | ₩40,286 | ₩40,286 | ₩39,925 | ₩39,977 | -0.77% | 5.3천 |
|---|
| 2026.03.27 | ₩40,500 | ₩40,567 | ₩40,139 | ₩40,139 | -0.89% | 16.7만 |
|---|
| 2026.03.26 | ₩41,115 | ₩41,221 | ₩40,767 | ₩40,781 | -0.81% | 2.5만 |
|---|
| 2026.03.25 | ₩41,395 | ₩41,542 | ₩41,335 | ₩41,355 | -0.10% | 7.4만 |
|---|
| 2026.03.24 | ₩41,155 | ₩41,382 | ₩41,115 | ₩41,141 | -0.03% | 4.8만 |
|---|
| 2026.03.23 | ₩41,556 | ₩41,702 | ₩41,368 | ₩41,489 | -0.16% | 3.4만 |
|---|
| 2026.03.20 | ₩41,435 | ₩41,435 | ₩40,927 | ₩41,061 | -0.90% | 6.7만 |
|---|
| 2026.03.19 | ₩41,482 | ₩41,662 | ₩41,302 | ₩41,662 | +0.43% | 63.9만 |
|---|
| 2026.03.18 | ₩41,996 | ₩41,996 | ₩41,662 | ₩41,662 | -0.80% | 1만 |
|---|
| 2026.03.17 | ₩41,996 | ₩42,176 | ₩41,996 | ₩42,063 | +0.16% | 2.4만 |
|---|
| 2026.03.16 | ₩41,783 | ₩41,996 | ₩41,783 | ₩41,970 | +0.45% | 6.5만 |
|---|
| 2026.03.13 | ₩41,956 | ₩41,956 | ₩41,489 | ₩41,538 | -1.00% | 1.2만 |
|---|
| 2026.03.12 | ₩41,990 | ₩41,990 | ₩41,729 | ₩41,796 | -0.46% | 18.9만 |
|---|
| 2026.03.11 | ₩42,365 | ₩42,365 | ₩42,077 | ₩42,237 | -0.30% | 1.5만 |
|---|
| 2026.03.10 | ₩42,143 | ₩42,371 | ₩42,143 | ₩42,224 | +0.19% | 1.8만 |
|---|
| 2026.03.09 | ₩41,562 | ₩42,184 | ₩41,435 | ₩42,157 | +1.43% | 2만 |
|---|
| 2026.03.06 | ₩41,856 | ₩42,143 | ₩41,729 | ₩41,756 | -0.24% | 1.9만 |
|---|
| 2026.03.05 | ₩42,317 | ₩42,384 | ₩41,970 | ₩42,224 | -0.22% | 3.4만 |
|---|
| 2026.03.04 | ₩41,996 | ₩42,437 | ₩41,996 | ₩42,383 | +0.92% | 5.7천 |
|---|
| 2026.03.03 | ₩41,649 | ₩42,023 | ₩41,515 | ₩42,010 | +0.87% | 1.4만 |
|---|
| 2026.03.02 | ₩42,117 | ₩42,250 | ₩41,956 | ₩42,238 | +0.29% | 1만 |
|---|
| 2026.02.27 | ₩41,916 | ₩42,170 | ₩41,916 | ₩42,170 | +0.61% | 1.4만 |
|---|
| 2026.02.26 | ₩42,464 | ₩42,464 | ₩42,016 | ₩42,248 | -0.51% | 3.2만 |
|---|
| 2026.02.25 | ₩42,491 | ₩42,598 | ₩42,437 | ₩42,598 | +0.25% | 1.4만 |
|---|
| 2026.02.24 | ₩41,990 | ₩42,210 | ₩41,990 | ₩42,117 | +0.30% | 7.5천 |
|---|
| 2026.02.23 | ₩42,075 | ₩42,075 | ₩41,723 | ₩41,843 | -0.55% | 1.4만 |
|---|
| 2026.02.20 | ₩42,077 | ₩42,290 | ₩41,971 | ₩42,157 | +0.19% | 3.2만 |
|---|
| 2026.02.19 | ₩42,016 | ₩42,037 | ₩41,870 | ₩41,960 | -0.13% | 5.9천 |
|---|
| 2026.02.18 | ₩41,849 | ₩42,330 | ₩41,849 | ₩42,063 | +0.51% | 8.3만 |
|---|
| 2026.02.17 | ₩41,622 | ₩41,870 | ₩41,502 | ₩41,809 | +0.45% | 4.4천 |
|---|
| 2026.02.13 | ₩41,776 | ₩42,119 | ₩41,776 | ₩41,868 | +0.22% | 6.6천 |
|---|
| 2026.02.12 | ₩42,384 | ₩42,384 | ₩41,823 | ₩41,847 | -1.27% | 1.1만 |
|---|
| 2026.02.11 | ₩42,424 | ₩42,461 | ₩42,170 | ₩42,417 | -0.02% | 5.7천 |
|---|
| 2026.02.10 | ₩42,371 | ₩42,544 | ₩42,317 | ₩42,317 | -0.13% | 7.9천 |
|---|
| 2026.02.09 | ₩42,264 | ₩42,531 | ₩42,264 | ₩42,531 | +0.63% | 1.7만 |
|---|
| 2026.02.06 | ₩41,849 | ₩42,264 | ₩41,763 | ₩42,264 | +0.99% | 1.2만 |
|---|
| 2026.02.05 | ₩41,876 | ₩41,876 | ₩41,529 | ₩41,642 | -0.56% | 9.8천 |
|---|
| 2026.02.04 | ₩42,290 | ₩42,290 | ₩41,809 | ₩41,992 | -0.70% | 5.7만 |
|---|
| 2026.02.03 | ₩42,584 | ₩42,584 | ₩42,197 | ₩42,397 | -0.44% | 1.3만 |
|---|
| 2026.02.02 | ₩42,638 | ₩42,999 | ₩42,638 | ₩42,785 | +0.34% | 8.2천 |
|---|
| 2026.01.30 | ₩42,892 | ₩42,905 | ₩42,598 | ₩42,635 | -0.60% | 2만 |
|---|
| 2026.01.29 | ₩42,905 | ₩42,957 | ₩42,518 | ₩42,957 | +0.12% | 1.5만 |
|---|
| 2026.01.28 | ₩43,180 | ₩43,180 | ₩43,025 | ₩43,091 | -0.21% | 1.1만 |
|---|
| 2026.01.27 | ₩42,878 | ₩43,105 | ₩42,878 | ₩43,039 | +0.37% | 1.3만 |
|---|
| 2026.01.26 | ₩42,731 | ₩42,959 | ₩42,731 | ₩42,892 | +0.38% | 17만 |
|---|
| 2026.01.23 | ₩42,678 | ₩42,825 | ₩42,671 | ₩42,785 | +0.25% | 1.9만 |
|---|
| 2026.01.22 | ₩42,665 | ₩42,758 | ₩42,544 | ₩42,731 | +0.16% | 8.6만 |
|---|
| 2026.01.21 | ₩42,050 | ₩42,544 | ₩42,050 | ₩42,491 | +1.05% | 3만 |
|---|
| 2026.01.20 | ₩42,210 | ₩42,371 | ₩41,983 | ₩41,983 | -0.54% | 9.5천 |
|---|
| 2026.01.16 | ₩42,658 | ₩42,705 | ₩42,558 | ₩42,646 | -0.03% | 5.1만 |
|---|
| 2026.01.15 | ₩42,785 | ₩42,865 | ₩42,611 | ₩42,691 | -0.22% | 1.5만 |
|---|
| 2026.01.14 | ₩42,598 | ₩42,598 | ₩42,344 | ₩42,548 | -0.12% | 6.1천 |
|---|
| 2026.01.13 | ₩42,918 | ₩43,132 | ₩42,665 | ₩42,852 | -0.16% | 1.3만 |
|---|
| 2026.01.12 | ₩42,758 | ₩42,865 | ₩42,745 | ₩42,844 | +0.20% | 5.4천 |
|---|
| 2026.01.09 | ₩42,518 | ₩42,865 | ₩42,518 | ₩42,820 | +0.71% | 8천 |
|---|
| 2026.01.08 | ₩42,491 | ₩42,584 | ₩42,452 | ₩42,518 | +0.06% | 1.8만 |
|---|
| 2026.01.07 | ₩42,686 | ₩42,838 | ₩42,665 | ₩42,718 | +0.08% | 3만 |
|---|
| 2026.01.06 | ₩42,437 | ₩42,678 | ₩42,217 | ₩42,673 | +0.55% | 1.6만 |
|---|
| 2026.01.05 | ₩42,424 | ₩42,477 | ₩42,371 | ₩42,436 | +0.03% | 4.5천 |
|---|
| 2026.01.02 | ₩42,384 | ₩42,397 | ₩42,170 | ₩42,250 | -0.32% | 1.7만 |
|---|
| 2025.12.31 | ₩42,424 | ₩42,518 | ₩42,329 | ₩42,329 | -0.22% | 2.3천 |
|---|
| 2025.12.30 | ₩42,564 | ₩42,638 | ₩42,464 | ₩42,524 | -0.09% | 6.1천 |
|---|
| 2025.12.29 | ₩42,531 | ₩42,578 | ₩42,451 | ₩42,544 | +0.03% | 1.1만 |
|---|
| 2025.12.26 | ₩42,611 | ₩42,731 | ₩42,598 | ₩42,624 | +0.03% | 2만 |
|---|
| 2025.12.24 | ₩42,477 | ₩42,691 | ₩42,477 | ₩42,624 | +0.35% | 1.7만 |
|---|
| 2025.12.23 | ₩42,391 | ₩42,611 | ₩42,391 | ₩42,576 | +0.44% | 3.1만 |
|---|
| 2025.12.22 | ₩42,558 | ₩42,558 | ₩42,371 | ₩42,491 | -0.16% | 6.8만 |
|---|
| 2025.12.19 | ₩42,351 | ₩42,351 | ₩42,197 | ₩42,290 | -0.14% | 1.3만 |
|---|
| 2025.12.18 | ₩41,910 | ₩42,085 | ₩41,910 | ₩41,970 | +0.14% | 1.2만 |
|---|
| 2025.12.17 | ₩42,066 | ₩42,102 | ₩41,582 | ₩41,582 | -1.15% | 1.5만 |
|---|
| 2025.12.16 | ₩41,809 | ₩42,110 | ₩41,809 | ₩42,037 | +0.54% | 1.2만 |
|---|
| 2025.12.15 | ₩42,197 | ₩42,197 | ₩41,903 | ₩41,916 | -0.66% | 3.8만 |
|---|
| 2025.12.12 | ₩42,424 | ₩42,424 | ₩41,996 | ₩42,085 | -0.80% | 2.4만 |
|---|
| 2025.12.11 | ₩42,397 | ₩42,558 | ₩42,250 | ₩42,558 | +0.38% | 1.7만 |
|---|
| 2025.12.10 | ₩42,437 | ₩42,624 | ₩42,351 | ₩42,568 | +0.31% | 2.4만 |
|---|
| 2025.12.09 | ₩42,304 | ₩42,518 | ₩42,304 | ₩42,464 | +0.38% | 1만 |
|---|
| 2025.12.08 | ₩42,571 | ₩42,571 | ₩42,264 | ₩42,384 | -0.44% | 1.3만 |
|---|
| 2025.12.05 | ₩42,304 | ₩42,584 | ₩42,304 | ₩42,397 | +0.22% | 1.1만 |
|---|
| 2025.12.04 | ₩42,504 | ₩42,504 | ₩42,250 | ₩42,317 | -0.44% | 1.1만 |
|---|
| 2025.12.03 | ₩42,103 | ₩42,424 | ₩42,103 | ₩42,397 | +0.70% | 8.1천 |
|---|
| 2025.12.02 | ₩42,264 | ₩42,357 | ₩42,150 | ₩42,317 | +0.13% | 3.3만 |
|---|
| 2025.12.01 | ₩42,037 | ₩42,210 | ₩41,943 | ₩42,070 | +0.08% | 16.9만 |
|---|
| 2025.11.28 | ₩42,117 | ₩42,224 | ₩42,023 | ₩42,224 | +0.25% | 1.4만 |
|---|
| 2025.11.26 | ₩41,890 | ₩42,063 | ₩41,890 | ₩42,037 | +0.35% | 1.7만 |
|---|
| 2025.11.25 | ₩41,395 | ₩41,779 | ₩41,342 | ₩41,702 | +0.74% | 2.6만 |
|---|
| 2025.11.24 | ₩41,048 | ₩41,634 | ₩41,048 | ₩41,542 | +1.20% | 7.2만 |
|---|
| 2025.11.21 | ₩40,861 | ₩41,155 | ₩40,593 | ₩40,954 | +0.23% | 2.5만 |
|---|
| 2025.11.20 | ₩41,809 | ₩41,883 | ₩40,700 | ₩40,740 | -2.56% | 4만 |
|---|
| 2025.11.19 | ₩41,128 | ₩41,527 | ₩41,088 | ₩41,221 | +0.23% | 11.2만 |
|---|
| 2025.11.18 | ₩41,168 | ₩41,339 | ₩41,010 | ₩41,128 | -0.10% | 6.2만 |
|---|
| 2025.11.17 | ₩41,422 | ₩41,696 | ₩41,291 | ₩41,368 | -0.13% | 1.4만 |
|---|
| 2025.11.14 | ₩41,155 | ₩41,783 | ₩41,155 | ₩41,608 | +1.10% | 2.2만 |
|---|
| 2025.11.13 | ₩41,943 | ₩41,943 | ₩41,489 | ₩41,596 | -0.83% | 4.2만 |
|---|
| 2025.11.12 | ₩42,290 | ₩42,290 | ₩41,890 | ₩42,103 | -0.44% | 3.5만 |
|---|
| 2025.11.11 | ₩41,876 | ₩42,130 | ₩41,876 | ₩42,023 | +0.35% | 2.7만 |
|---|
| 2025.11.10 | ₩41,863 | ₩42,184 | ₩41,863 | ₩42,103 | +0.57% | 2.4만 |
|---|
| 2025.11.07 | ₩41,596 | ₩41,622 | ₩41,208 | ₩41,622 | +0.06% | 2.1만 |
|---|
| 2025.11.06 | ₩42,063 | ₩42,063 | ₩41,649 | ₩41,676 | -0.92% | 3.5만 |
|---|
| 2025.11.05 | ₩41,956 | ₩42,264 | ₩41,849 | ₩42,170 | +0.51% | 2만 |
|---|
| 2025.11.04 | ₩42,157 | ₩42,244 | ₩41,863 | ₩41,863 | -0.70% | 3.1만 |
|---|
| 2025.11.03 | ₩42,451 | ₩42,538 | ₩42,306 | ₩42,399 | -0.12% | 5.1만 |
|---|
| 2025.10.31 | ₩42,678 | ₩42,678 | ₩42,264 | ₩42,384 | -0.69% | 2.5만 |
|---|
| 2025.10.30 | ₩42,424 | ₩42,528 | ₩42,317 | ₩42,344 | -0.19% | 1.8만 |
|---|
| 2025.10.29 | ₩42,651 | ₩42,651 | ₩42,411 | ₩42,624 | -0.06% | 2.8만 |
|---|
| 2025.10.28 | ₩42,518 | ₩42,571 | ₩42,384 | ₩42,531 | +0.03% | 3.6만 |
|---|
| 2025.10.27 | ₩42,290 | ₩42,464 | ₩42,290 | ₩42,391 | +0.24% | 1.9만 |
|---|
| 2025.10.24 | ₩42,063 | ₩42,304 | ₩42,035 | ₩42,049 | -0.03% | 3만 |
|---|
| 2025.10.23 | ₩41,622 | ₩41,903 | ₩41,622 | ₩41,890 | +0.64% | 8.3만 |
|---|
| 2025.10.22 | ₩41,890 | ₩41,890 | ₩41,422 | ₩41,662 | -0.54% | 5.5만 |
|---|
| 2025.10.21 | ₩41,796 | ₩41,943 | ₩41,783 | ₩41,823 | +0.06% | 18.9만 |
|---|
| 2025.10.20 | ₩41,702 | ₩41,983 | ₩41,702 | ₩41,876 | +0.42% | 5만 |
|---|
| 2025.10.17 | ₩41,275 | ₩41,582 | ₩41,208 | ₩41,542 | +0.65% | 1.9만 |
|---|
| 2025.10.16 | ₩41,609 | ₩41,676 | ₩41,128 | ₩41,342 | -0.64% | 4만 |
|---|
| 2025.10.15 | ₩41,515 | ₩41,622 | ₩41,275 | ₩41,275 | -0.58% | 1.8만 |
|---|
| 2025.10.14 | ₩41,221 | ₩41,462 | ₩40,968 | ₩41,275 | +0.13% | 1.9만 |
|---|
| 2025.10.13 | ₩41,235 | ₩41,475 | ₩41,208 | ₩41,462 | +0.55% | 1.6만 |
|---|
| 2025.10.10 | ₩41,796 | ₩41,849 | ₩40,861 | ₩40,914 | -2.11% | 15.6만 |
|---|