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 | ₩49,235 | ₩49,395 | ₩49,194 | ₩49,395 | +0.33% | 9.3천 |
| 2026.10.08 | ₩49,261 | ₩49,515 | ₩49,061 | ₩49,235 | -0.05% | 6.7만 |
| 2026.10.07 | ₩49,275 | ₩49,582 | ₩49,267 | ₩49,582 | +0.62% | 1.6만 |
| 2026.10.06 | ₩49,582 | ₩49,649 | ₩49,475 | ₩49,595 | +0.03% | 2.7만 |
| 2026.10.05 | ₩49,101 | ₩49,395 | ₩49,101 | ₩49,328 | +0.46% | 2.4만 |
| 2026.10.02 | ₩49,188 | ₩49,275 | ₩49,007 | ₩49,101 | -0.18% | 31.4만 |
| 2026.10.01 | ₩48,981 | ₩48,981 | ₩48,647 | ₩48,914 | -0.14% | 31만 |
| 2026.09.30 | ₩48,834 | ₩48,981 | ₩48,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,834 |
| 0.00% |
| 1.2만 |
| 2026.09.29 | ₩48,780 | ₩48,780 | ₩48,580 | ₩48,700 | -0.16% | 2.8만 |
|---|
| 2026.09.28 | ₩48,660 | ₩48,700 | ₩48,420 | ₩48,647 | -0.03% | 3.7만 |
|---|
| 2026.09.25 | ₩48,834 | ₩48,967 | ₩48,707 | ₩48,921 | +0.18% | 5.6만 |
|---|
| 2026.09.24 | ₩48,580 | ₩48,820 | ₩48,500 | ₩48,754 | +0.36% | 4.1만 |
|---|
| 2026.09.23 | ₩48,934 | ₩48,954 | ₩48,620 | ₩48,620 | -0.64% | 4.4만 |
|---|
| 2026.09.22 | ₩48,887 | ₩49,034 | ₩48,860 | ₩49,021 | +0.27% | 8.1만 |
|---|
| 2026.09.21 | ₩48,433 | ₩48,874 | ₩48,313 | ₩48,794 | +0.74% | 28.4만 |
|---|
| 2026.09.18 | ₩48,059 | ₩48,232 | ₩47,979 | ₩48,232 | +0.36% | 94.6만 |
|---|
| 2026.09.17 | ₩48,005 | ₩48,059 | ₩47,925 | ₩48,025 | +0.04% | 1.9만 |
|---|
| 2026.09.16 | ₩47,832 | ₩47,905 | ₩47,685 | ₩47,832 | 0.00% | 6.8천 |
|---|
| 2026.09.15 | ₩47,832 | ₩47,832 | ₩47,671 | ₩47,778 | -0.11% | 1.9만 |
|---|
| 2026.09.14 | ₩47,618 | ₩47,858 | ₩47,618 | ₩47,790 | +0.36% | 6.3천 |
|---|
| 2026.09.11 | ₩47,786 | ₩47,898 | ₩47,786 | ₩47,869 | +0.17% | 2.8만 |
|---|
| 2026.09.10 | ₩47,591 | ₩47,671 | ₩47,584 | ₩47,598 | +0.01% | 8.1천 |
|---|
| 2026.09.09 | ₩47,765 | ₩47,780 | ₩47,671 | ₩47,731 | -0.07% | 3.5만 |
|---|
| 2026.09.08 | ₩47,738 | ₩47,832 | ₩47,711 | ₩47,778 | +0.08% | 9.2천 |
|---|
| 2026.09.04 | ₩47,752 | ₩47,758 | ₩47,713 | ₩47,738 | -0.03% | 2.5천 |
|---|
| 2026.09.03 | ₩47,571 | ₩47,738 | ₩47,498 | ₩47,698 | +0.27% | 1만 |
|---|
| 2026.09.02 | ₩47,311 | ₩47,538 | ₩47,311 | ₩47,471 | +0.34% | 1.4만 |
|---|
| 2026.09.01 | ₩47,384 | ₩47,484 | ₩47,371 | ₩47,391 | +0.01% | 1.4만 |
|---|
| 2026.08.31 | ₩47,511 | ₩47,631 | ₩47,511 | ₩47,618 | +0.22% | 4.1천 |
|---|
| 2026.08.28 | ₩47,511 | ₩47,645 | ₩47,498 | ₩47,578 | +0.14% | 1만 |
|---|
| 2026.08.27 | ₩47,551 | ₩47,578 | ₩47,498 | ₩47,560 | +0.02% | 5.2천 |
|---|
| 2026.08.26 | ₩47,331 | ₩47,377 | ₩47,284 | ₩47,364 | +0.07% | 9만 |
|---|
| 2026.08.25 | ₩47,311 | ₩47,364 | ₩47,217 | ₩47,246 | -0.14% | 1.9만 |
|---|
| 2026.08.24 | ₩47,110 | ₩47,244 | ₩47,077 | ₩47,184 | +0.16% | 3.4만 |
|---|
| 2026.08.21 | ₩47,164 | ₩47,297 | ₩47,164 | ₩47,260 | +0.20% | 3.7천 |
|---|
| 2026.08.20 | ₩47,244 | ₩47,244 | ₩47,082 | ₩47,134 | -0.23% | 10.3만 |
|---|
| 2026.08.19 | ₩47,230 | ₩47,337 | ₩47,177 | ₩47,284 | +0.11% | 2만 |
|---|
| 2026.08.18 | ₩47,297 | ₩47,327 | ₩47,204 | ₩47,257 | -0.08% | 1.2만 |
|---|
| 2026.08.17 | ₩47,364 | ₩47,504 | ₩47,364 | ₩47,478 | +0.24% | 9천 |
|---|
| 2026.08.14 | ₩47,404 | ₩47,468 | ₩47,364 | ₩47,431 | +0.06% | 7.7천 |
|---|
| 2026.08.13 | ₩47,351 | ₩47,471 | ₩47,351 | ₩47,404 | +0.11% | 8.1천 |
|---|
| 2026.08.12 | ₩47,284 | ₩47,351 | ₩47,244 | ₩47,321 | +0.08% | 1.9만 |
|---|
| 2026.08.11 | ₩46,936 | ₩47,204 | ₩46,936 | ₩47,164 | +0.48% | 3.4만 |
|---|
| 2026.08.10 | ₩47,043 | ₩47,190 | ₩47,043 | ₩47,170 | +0.27% | 5천 |
|---|
| 2026.08.07 | ₩47,090 | ₩47,141 | ₩47,030 | ₩47,124 | +0.07% | 8.5천 |
|---|
| 2026.08.06 | ₩46,870 | ₩47,017 | ₩46,870 | ₩46,950 | +0.17% | 5.2천 |
|---|
| 2026.08.05 | ₩46,977 | ₩47,112 | ₩46,963 | ₩47,010 | +0.07% | 5.6천 |
|---|
| 2026.08.04 | ₩46,723 | ₩46,986 | ₩46,723 | ₩46,986 | +0.56% | 5.8천 |
|---|
| 2026.08.03 | ₩46,195 | ₩46,549 | ₩46,150 | ₩46,529 | +0.72% | 1.8만 |
|---|
| 2026.07.31 | ₩45,961 | ₩46,162 | ₩45,841 | ₩46,068 | +0.23% | 4.5만 |
|---|
| 2026.07.30 | ₩45,787 | ₩45,908 | ₩45,774 | ₩45,894 | +0.23% | 5.5천 |
|---|
| 2026.07.29 | ₩45,280 | ₩45,574 | ₩45,075 | ₩45,075 | -0.45% | 4.6천 |
|---|
| 2026.07.28 | ₩45,507 | ₩45,721 | ₩45,340 | ₩45,639 | +0.29% | 2.2만 |
|---|
| 2026.07.27 | ₩46,028 | ₩46,095 | ₩45,620 | ₩45,773 | -0.55% | 2.2만 |
|---|
| 2026.07.24 | ₩45,988 | ₩46,108 | ₩45,721 | ₩45,787 | -0.44% | 1.1만 |
|---|
| 2026.07.23 | ₩46,119 | ₩46,121 | ₩45,868 | ₩45,948 | -0.37% | 1.5만 |
|---|
| 2026.07.22 | ₩46,335 | ₩46,482 | ₩46,333 | ₩46,371 | +0.08% | 8.7천 |
|---|
| 2026.07.21 | ₩46,282 | ₩46,429 | ₩46,268 | ₩46,395 | +0.25% | 8.7천 |
|---|
| 2026.07.20 | ₩46,123 | ₩46,268 | ₩46,052 | ₩46,052 | -0.15% | 3.7만 |
|---|
| 2026.07.17 | ₩45,767 | ₩46,162 | ₩45,767 | ₩46,043 | +0.60% | 4.3천 |
|---|
| 2026.07.16 | ₩46,362 | ₩46,442 | ₩46,162 | ₩46,255 | -0.23% | 5.9천 |
|---|
| 2026.07.15 | ₩46,549 | ₩46,549 | ₩46,322 | ₩46,516 | -0.07% | 4.5천 |
|---|
| 2026.07.14 | ₩46,509 | ₩46,629 | ₩46,482 | ₩46,614 | +0.23% | 2.9만 |
|---|
| 2026.07.13 | ₩46,375 | ₩46,522 | ₩46,282 | ₩46,282 | -0.20% | 1.9만 |
|---|
| 2026.07.10 | ₩46,449 | ₩46,614 | ₩46,449 | ₩46,614 | +0.36% | 1.6만 |
|---|
| 2026.07.09 | ₩46,442 | ₩46,536 | ₩46,402 | ₩46,476 | +0.07% | 14.7만 |
|---|
| 2026.07.08 | ₩45,975 | ₩46,220 | ₩45,948 | ₩46,220 | +0.53% | 6.4천 |
|---|
| 2026.07.07 | ₩46,180 | ₩46,309 | ₩46,081 | ₩46,123 | -0.12% | 25.3만 |
|---|
| 2026.07.06 | ₩46,242 | ₩46,439 | ₩46,242 | ₩46,389 | +0.32% | 1.1만 |
|---|
| 2026.07.02 | ₩46,335 | ₩46,469 | ₩45,988 | ₩46,140 | -0.42% | 2.9만 |
|---|
| 2026.07.01 | ₩46,295 | ₩46,536 | ₩46,295 | ₩46,349 | +0.12% | 2.2만 |
|---|
| 2026.06.30 | ₩46,202 | ₩46,549 | ₩46,202 | ₩46,549 | +0.75% | 1.8만 |
|---|
| 2026.06.29 | ₩46,095 | ₩46,283 | ₩46,001 | ₩46,255 | +0.35% | 7.3천 |
|---|
| 2026.06.26 | ₩45,841 | ₩46,020 | ₩45,841 | ₩45,938 | +0.21% | 1.3만 |
|---|
| 2026.06.25 | ₩45,921 | ₩46,081 | ₩45,787 | ₩45,989 | +0.15% | 1.8만 |
|---|
| 2026.06.24 | ₩46,001 | ₩46,095 | ₩45,761 | ₩45,814 | -0.41% | 24.1만 |
|---|
| 2026.06.23 | ₩45,928 | ₩46,108 | ₩45,864 | ₩45,975 | +0.10% | 3만 |
|---|
| 2026.06.22 | ₩46,522 | ₩46,522 | ₩46,337 | ₩46,362 | -0.34% | 8.2만 |
|---|
| 2026.06.18 | ₩46,268 | ₩46,509 | ₩46,268 | ₩46,509 | +0.52% | 2.2만 |
|---|
| 2026.06.17 | ₩46,309 | ₩46,362 | ₩46,101 | ₩46,101 | -0.45% | 1.1만 |
|---|
| 2026.06.16 | ₩46,576 | ₩46,576 | ₩46,295 | ₩46,389 | -0.40% | 2만 |
|---|
| 2026.06.15 | ₩46,362 | ₩46,536 | ₩46,362 | ₩46,536 | +0.37% | 4.5천 |
|---|
| 2026.06.12 | ₩45,894 | ₩46,055 | ₩45,888 | ₩46,001 | +0.23% | 7.3천 |
|---|
| 2026.06.11 | ₩45,574 | ₩45,901 | ₩45,373 | ₩45,841 | +0.59% | 4.2천 |
|---|
| 2026.06.10 | ₩45,667 | ₩45,781 | ₩45,347 | ₩45,347 | -0.70% | 4.9천 |
|---|
| 2026.06.09 | ₩46,055 | ₩46,055 | ₩45,253 | ₩45,718 | -0.73% | 9.4천 |
|---|
| 2026.06.08 | ₩46,001 | ₩46,081 | ₩45,988 | ₩45,988 | -0.03% | 6.7천 |
|---|
| 2026.06.05 | ₩46,235 | ₩46,235 | ₩45,681 | ₩45,738 | -1.07% | 3.7만 |
|---|
| 2026.06.04 | ₩46,288 | ₩46,482 | ₩46,242 | ₩46,422 | +0.29% | 9.6천 |
|---|
| 2026.06.03 | ₩46,375 | ₩46,415 | ₩46,375 | ₩46,402 | +0.06% | 3.8천 |
|---|
| 2026.06.02 | ₩46,402 | ₩46,422 | ₩46,389 | ₩46,402 | 0.00% | 4.3천 |
|---|
| 2026.06.01 | ₩46,309 | ₩46,449 | ₩46,309 | ₩46,389 | +0.17% | 2.1만 |
|---|
| 2026.05.29 | ₩46,335 | ₩46,369 | ₩46,309 | ₩46,362 | +0.06% | 1만 |
|---|
| 2026.05.28 | ₩46,287 | ₩46,335 | ₩46,215 | ₩46,322 | +0.08% | 1.4만 |
|---|
| 2026.05.27 | ₩46,121 | ₩46,295 | ₩46,121 | ₩46,190 | +0.15% | 1.5만 |
|---|
| 2026.05.26 | ₩46,121 | ₩46,231 | ₩46,121 | ₩46,175 | +0.12% | 6.1천 |
|---|
| 2026.05.22 | ₩46,001 | ₩46,081 | ₩45,975 | ₩45,975 | -0.06% | 3.1천 |
|---|
| 2026.05.21 | ₩45,841 | ₩45,954 | ₩45,801 | ₩45,868 | +0.06% | 4.1천 |
|---|
| 2026.05.20 | ₩45,647 | ₩45,908 | ₩45,647 | ₩45,841 | +0.42% | 1.3만 |
|---|
| 2026.05.19 | ₩45,654 | ₩45,721 | ₩45,508 | ₩45,667 | +0.03% | 4.5천 |
|---|
| 2026.05.18 | ₩45,681 | ₩45,714 | ₩45,527 | ₩45,714 | +0.07% | 1.6만 |
|---|
| 2026.05.15 | ₩45,647 | ₩45,767 | ₩45,647 | ₩45,721 | +0.16% | 8.2천 |
|---|
| 2026.05.14 | ₩45,814 | ₩45,920 | ₩45,761 | ₩45,868 | +0.12% | 6.2천 |
|---|
| 2026.05.13 | ₩45,681 | ₩45,787 | ₩45,667 | ₩45,787 | +0.23% | 5.5천 |
|---|
| 2026.05.12 | ₩45,587 | ₩45,681 | ₩45,520 | ₩45,640 | +0.12% | 2.4만 |
|---|
| 2026.05.11 | ₩45,774 | ₩45,814 | ₩45,694 | ₩45,754 | -0.04% | 1만 |
|---|
| 2026.05.08 | ₩45,480 | ₩45,731 | ₩45,480 | ₩45,721 | +0.53% | 7.8천 |
|---|
| 2026.05.07 | ₩45,453 | ₩45,560 | ₩45,347 | ₩45,373 | -0.18% | 1.8만 |
|---|
| 2026.05.06 | ₩45,240 | ₩45,412 | ₩45,240 | ₩45,412 | +0.38% | 4.3천 |
|---|
| 2026.05.05 | ₩45,106 | ₩45,186 | ₩45,066 | ₩45,133 | +0.06% | 1.6만 |
|---|
| 2026.05.04 | ₩44,879 | ₩44,972 | ₩44,852 | ₩44,919 | +0.09% | 1만 |
|---|
| 2026.05.01 | ₩44,959 | ₩45,041 | ₩44,919 | ₩44,966 | +0.01% | 7.9천 |
|---|
| 2026.04.30 | ₩44,425 | ₩44,812 | ₩44,425 | ₩44,765 | +0.77% | 2.2만 |
|---|
| 2026.04.29 | ₩44,418 | ₩44,564 | ₩44,358 | ₩44,478 | +0.14% | 4.4천 |
|---|
| 2026.04.28 | ₩44,251 | ₩44,478 | ₩44,206 | ₩44,411 | +0.36% | 1.4만 |
|---|
| 2026.04.27 | ₩44,478 | ₩44,572 | ₩44,451 | ₩44,558 | +0.18% | 1만 |
|---|
| 2026.04.24 | ₩44,358 | ₩44,572 | ₩44,358 | ₩44,572 | +0.48% | 8.1천 |
|---|
| 2026.04.23 | ₩44,248 | ₩44,298 | ₩43,917 | ₩44,103 | -0.33% | 5.4만 |
|---|
| 2026.04.22 | ₩44,064 | ₩44,278 | ₩44,064 | ₩44,264 | +0.45% | 6.9천 |
|---|
| 2026.04.21 | ₩44,010 | ₩44,010 | ₩43,877 | ₩43,930 | -0.18% | 5.3천 |
|---|
| 2026.04.20 | ₩44,004 | ₩44,004 | ₩43,837 | ₩43,930 | -0.17% | 8.2천 |
|---|
| 2026.04.17 | ₩43,904 | ₩44,104 | ₩43,892 | ₩44,051 | +0.33% | 4만 |
|---|
| 2026.04.16 | ₩43,556 | ₩43,770 | ₩43,556 | ₩43,690 | +0.31% | 2.2만 |
|---|
| 2026.04.15 | ₩43,289 | ₩43,676 | ₩43,289 | ₩43,676 | +0.90% | 2.3만 |
|---|
| 2026.04.14 | ₩43,129 | ₩43,369 | ₩43,115 | ₩43,369 | +0.56% | 8.5천 |
|---|
| 2026.04.13 | ₩42,461 | ₩42,902 | ₩42,461 | ₩42,888 | +1.01% | 1.3만 |
|---|
| 2026.04.10 | ₩42,581 | ₩42,688 | ₩42,481 | ₩42,574 | -0.02% | 1.9만 |
|---|
| 2026.04.09 | ₩42,207 | ₩42,541 | ₩42,207 | ₩42,541 | +0.79% | 1.9만 |
|---|
| 2026.04.08 | ₩42,327 | ₩42,380 | ₩42,124 | ₩42,258 | -0.16% | 1.1만 |
|---|
| 2026.04.07 | ₩41,231 | ₩41,420 | ₩41,044 | ₩41,420 | +0.46% | 1.6만 |
|---|
| 2026.04.06 | ₩41,258 | ₩41,512 | ₩41,258 | ₩41,459 | +0.49% | 3.2만 |
|---|
| 2026.04.02 | ₩40,697 | ₩41,231 | ₩40,684 | ₩41,218 | +1.28% | 2.1만 |
|---|
| 2026.04.01 | ₩41,245 | ₩41,432 | ₩41,165 | ₩41,245 | 0.00% | 1.2만 |
|---|
| 2026.03.31 | ₩40,350 | ₩40,904 | ₩40,336 | ₩40,904 | +1.37% | 8천 |
|---|
| 2026.03.30 | ₩40,283 | ₩40,283 | ₩39,922 | ₩39,974 | -0.77% | 5.3천 |
|---|
| 2026.03.27 | ₩40,497 | ₩40,563 | ₩40,136 | ₩40,136 | -0.89% | 16.7만 |
|---|
| 2026.03.26 | ₩41,111 | ₩41,218 | ₩40,764 | ₩40,777 | -0.81% | 2.5만 |
|---|
| 2026.03.25 | ₩41,392 | ₩41,539 | ₩41,332 | ₩41,352 | -0.10% | 7.4만 |
|---|
| 2026.03.24 | ₩41,151 | ₩41,378 | ₩41,111 | ₩41,138 | -0.03% | 4.8만 |
|---|
| 2026.03.23 | ₩41,552 | ₩41,699 | ₩41,365 | ₩41,485 | -0.16% | 3.4만 |
|---|
| 2026.03.20 | ₩41,432 | ₩41,432 | ₩40,924 | ₩41,058 | -0.90% | 6.7만 |
|---|
| 2026.03.19 | ₩41,479 | ₩41,659 | ₩41,298 | ₩41,659 | +0.43% | 63.9만 |
|---|
| 2026.03.18 | ₩41,993 | ₩41,993 | ₩41,659 | ₩41,659 | -0.80% | 1만 |
|---|
| 2026.03.17 | ₩41,993 | ₩42,172 | ₩41,993 | ₩42,060 | +0.16% | 2.4만 |
|---|
| 2026.03.16 | ₩41,779 | ₩41,993 | ₩41,779 | ₩41,966 | +0.45% | 6.5만 |
|---|
| 2026.03.13 | ₩41,953 | ₩41,953 | ₩41,485 | ₩41,535 | -1.00% | 1.2만 |
|---|
| 2026.03.12 | ₩41,986 | ₩41,986 | ₩41,726 | ₩41,793 | -0.46% | 18.9만 |
|---|
| 2026.03.11 | ₩42,362 | ₩42,362 | ₩42,073 | ₩42,233 | -0.30% | 1.5만 |
|---|
| 2026.03.10 | ₩42,140 | ₩42,367 | ₩42,140 | ₩42,220 | +0.19% | 1.8만 |
|---|
| 2026.03.09 | ₩41,559 | ₩42,180 | ₩41,432 | ₩42,153 | +1.43% | 2만 |
|---|
| 2026.03.06 | ₩41,853 | ₩42,140 | ₩41,726 | ₩41,753 | -0.24% | 1.9만 |
|---|
| 2026.03.05 | ₩42,314 | ₩42,380 | ₩41,966 | ₩42,220 | -0.22% | 3.4만 |
|---|
| 2026.03.04 | ₩41,993 | ₩42,434 | ₩41,993 | ₩42,379 | +0.92% | 5.7천 |
|---|
| 2026.03.03 | ₩41,646 | ₩42,020 | ₩41,512 | ₩42,006 | +0.87% | 1.4만 |
|---|
| 2026.03.02 | ₩42,113 | ₩42,247 | ₩41,953 | ₩42,235 | +0.29% | 1만 |
|---|
| 2026.02.27 | ₩41,913 | ₩42,167 | ₩41,913 | ₩42,167 | +0.61% | 1.4만 |
|---|
| 2026.02.26 | ₩42,461 | ₩42,461 | ₩42,013 | ₩42,244 | -0.51% | 3.2만 |
|---|
| 2026.02.25 | ₩42,487 | ₩42,594 | ₩42,434 | ₩42,594 | +0.25% | 1.4만 |
|---|
| 2026.02.24 | ₩41,986 | ₩42,207 | ₩41,986 | ₩42,113 | +0.30% | 7.5천 |
|---|
| 2026.02.23 | ₩42,072 | ₩42,072 | ₩41,719 | ₩41,839 | -0.55% | 1.4만 |
|---|
| 2026.02.20 | ₩42,073 | ₩42,287 | ₩41,968 | ₩42,153 | +0.19% | 3.2만 |
|---|
| 2026.02.19 | ₩42,013 | ₩42,033 | ₩41,866 | ₩41,957 | -0.13% | 5.9천 |
|---|
| 2026.02.18 | ₩41,846 | ₩42,327 | ₩41,846 | ₩42,060 | +0.51% | 8.3만 |
|---|
| 2026.02.17 | ₩41,619 | ₩41,866 | ₩41,499 | ₩41,806 | +0.45% | 4.4천 |
|---|
| 2026.02.13 | ₩41,773 | ₩42,116 | ₩41,773 | ₩41,865 | +0.22% | 6.6천 |
|---|
| 2026.02.12 | ₩42,380 | ₩42,380 | ₩41,819 | ₩41,843 | -1.27% | 1.1만 |
|---|
| 2026.02.11 | ₩42,421 | ₩42,458 | ₩42,167 | ₩42,414 | -0.02% | 5.7천 |
|---|
| 2026.02.10 | ₩42,367 | ₩42,541 | ₩42,314 | ₩42,314 | -0.13% | 7.9천 |
|---|
| 2026.02.09 | ₩42,260 | ₩42,527 | ₩42,260 | ₩42,527 | +0.63% | 1.7만 |
|---|
| 2026.02.06 | ₩41,846 | ₩42,260 | ₩41,759 | ₩42,260 | +0.99% | 1.2만 |
|---|
| 2026.02.05 | ₩41,873 | ₩41,873 | ₩41,525 | ₩41,639 | -0.56% | 9.8천 |
|---|
| 2026.02.04 | ₩42,287 | ₩42,287 | ₩41,806 | ₩41,989 | -0.70% | 5.7만 |
|---|
| 2026.02.03 | ₩42,581 | ₩42,581 | ₩42,193 | ₩42,394 | -0.44% | 1.3만 |
|---|
| 2026.02.02 | ₩42,634 | ₩42,995 | ₩42,634 | ₩42,781 | +0.34% | 8.2천 |
|---|
| 2026.01.30 | ₩42,888 | ₩42,902 | ₩42,594 | ₩42,632 | -0.60% | 2만 |
|---|
| 2026.01.29 | ₩42,902 | ₩42,954 | ₩42,514 | ₩42,954 | +0.12% | 1.5만 |
|---|
| 2026.01.28 | ₩43,177 | ₩43,177 | ₩43,022 | ₩43,087 | -0.21% | 1.1만 |
|---|
| 2026.01.27 | ₩42,875 | ₩43,102 | ₩42,875 | ₩43,035 | +0.37% | 1.3만 |
|---|
| 2026.01.26 | ₩42,728 | ₩42,955 | ₩42,728 | ₩42,888 | +0.38% | 17만 |
|---|
| 2026.01.23 | ₩42,674 | ₩42,821 | ₩42,668 | ₩42,781 | +0.25% | 1.9만 |
|---|
| 2026.01.22 | ₩42,661 | ₩42,755 | ₩42,541 | ₩42,728 | +0.16% | 8.6만 |
|---|
| 2026.01.21 | ₩42,046 | ₩42,541 | ₩42,046 | ₩42,487 | +1.05% | 3만 |
|---|
| 2026.01.20 | ₩42,207 | ₩42,367 | ₩41,980 | ₩41,980 | -0.54% | 9.5천 |
|---|
| 2026.01.16 | ₩42,654 | ₩42,701 | ₩42,554 | ₩42,642 | -0.03% | 5.1만 |
|---|
| 2026.01.15 | ₩42,781 | ₩42,861 | ₩42,608 | ₩42,688 | -0.22% | 1.5만 |
|---|
| 2026.01.14 | ₩42,594 | ₩42,594 | ₩42,340 | ₩42,545 | -0.12% | 6.1천 |
|---|
| 2026.01.13 | ₩42,915 | ₩43,129 | ₩42,661 | ₩42,848 | -0.16% | 1.3만 |
|---|
| 2026.01.12 | ₩42,755 | ₩42,861 | ₩42,741 | ₩42,840 | +0.20% | 5.4천 |
|---|
| 2026.01.09 | ₩42,514 | ₩42,861 | ₩42,514 | ₩42,816 | +0.71% | 8천 |
|---|
| 2026.01.08 | ₩42,487 | ₩42,581 | ₩42,449 | ₩42,514 | +0.06% | 1.8만 |
|---|
| 2026.01.07 | ₩42,682 | ₩42,835 | ₩42,661 | ₩42,714 | +0.08% | 3만 |
|---|
| 2026.01.06 | ₩42,434 | ₩42,674 | ₩42,213 | ₩42,669 | +0.55% | 1.6만 |
|---|
| 2026.01.05 | ₩42,421 | ₩42,474 | ₩42,367 | ₩42,433 | +0.03% | 4.5천 |
|---|
| 2026.01.02 | ₩42,380 | ₩42,394 | ₩42,167 | ₩42,247 | -0.32% | 1.7만 |
|---|
| 2025.12.31 | ₩42,421 | ₩42,514 | ₩42,326 | ₩42,326 | -0.22% | 2.3천 |
|---|
| 2025.12.30 | ₩42,561 | ₩42,634 | ₩42,461 | ₩42,521 | -0.09% | 6.1천 |
|---|
| 2025.12.29 | ₩42,527 | ₩42,574 | ₩42,447 | ₩42,541 | +0.03% | 1.1만 |
|---|
| 2025.12.26 | ₩42,608 | ₩42,728 | ₩42,594 | ₩42,621 | +0.03% | 2만 |
|---|
| 2025.12.24 | ₩42,474 | ₩42,688 | ₩42,474 | ₩42,621 | +0.35% | 1.7만 |
|---|
| 2025.12.23 | ₩42,387 | ₩42,608 | ₩42,387 | ₩42,573 | +0.44% | 3.1만 |
|---|
| 2025.12.22 | ₩42,554 | ₩42,554 | ₩42,367 | ₩42,487 | -0.16% | 6.8만 |
|---|
| 2025.12.19 | ₩42,347 | ₩42,347 | ₩42,193 | ₩42,287 | -0.14% | 1.3만 |
|---|
| 2025.12.18 | ₩41,906 | ₩42,081 | ₩41,906 | ₩41,966 | +0.14% | 1.2만 |
|---|
| 2025.12.17 | ₩42,062 | ₩42,099 | ₩41,579 | ₩41,579 | -1.15% | 1.5만 |
|---|
| 2025.12.16 | ₩41,806 | ₩42,107 | ₩41,806 | ₩42,033 | +0.54% | 1.2만 |
|---|
| 2025.12.15 | ₩42,193 | ₩42,193 | ₩41,899 | ₩41,913 | -0.66% | 3.8만 |
|---|
| 2025.12.12 | ₩42,421 | ₩42,421 | ₩41,993 | ₩42,081 | -0.80% | 2.4만 |
|---|
| 2025.12.11 | ₩42,394 | ₩42,554 | ₩42,247 | ₩42,554 | +0.38% | 1.7만 |
|---|
| 2025.12.10 | ₩42,434 | ₩42,621 | ₩42,347 | ₩42,565 | +0.31% | 2.4만 |
|---|
| 2025.12.09 | ₩42,300 | ₩42,514 | ₩42,300 | ₩42,461 | +0.38% | 1만 |
|---|
| 2025.12.08 | ₩42,568 | ₩42,568 | ₩42,260 | ₩42,380 | -0.44% | 1.3만 |
|---|
| 2025.12.05 | ₩42,300 | ₩42,581 | ₩42,300 | ₩42,394 | +0.22% | 1.1만 |
|---|
| 2025.12.04 | ₩42,501 | ₩42,501 | ₩42,247 | ₩42,314 | -0.44% | 1.1만 |
|---|
| 2025.12.03 | ₩42,100 | ₩42,421 | ₩42,100 | ₩42,394 | +0.70% | 8.1천 |
|---|
| 2025.12.02 | ₩42,260 | ₩42,354 | ₩42,147 | ₩42,314 | +0.13% | 3.3만 |
|---|
| 2025.12.01 | ₩42,033 | ₩42,207 | ₩41,940 | ₩42,066 | +0.08% | 16.9만 |
|---|
| 2025.11.28 | ₩42,113 | ₩42,220 | ₩42,020 | ₩42,220 | +0.25% | 1.4만 |
|---|
| 2025.11.26 | ₩41,886 | ₩42,060 | ₩41,886 | ₩42,033 | +0.35% | 1.7만 |
|---|
| 2025.11.25 | ₩41,392 | ₩41,775 | ₩41,338 | ₩41,699 | +0.74% | 2.6만 |
|---|
| 2025.11.24 | ₩41,044 | ₩41,631 | ₩41,044 | ₩41,539 | +1.20% | 7.2만 |
|---|
| 2025.11.21 | ₩40,857 | ₩41,151 | ₩40,590 | ₩40,951 | +0.23% | 2.5만 |
|---|
| 2025.11.20 | ₩41,806 | ₩41,879 | ₩40,697 | ₩40,737 | -2.56% | 4만 |
|---|
| 2025.11.19 | ₩41,125 | ₩41,524 | ₩41,084 | ₩41,218 | +0.23% | 11.2만 |
|---|
| 2025.11.18 | ₩41,165 | ₩41,336 | ₩41,007 | ₩41,125 | -0.10% | 6.2만 |
|---|
| 2025.11.17 | ₩41,418 | ₩41,692 | ₩41,288 | ₩41,365 | -0.13% | 1.4만 |
|---|
| 2025.11.14 | ₩41,151 | ₩41,779 | ₩41,151 | ₩41,604 | +1.10% | 2.2만 |
|---|
| 2025.11.13 | ₩41,940 | ₩41,940 | ₩41,485 | ₩41,592 | -0.83% | 4.2만 |
|---|
| 2025.11.12 | ₩42,287 | ₩42,287 | ₩41,886 | ₩42,100 | -0.44% | 3.5만 |
|---|
| 2025.11.11 | ₩41,873 | ₩42,127 | ₩41,873 | ₩42,020 | +0.35% | 2.7만 |
|---|
| 2025.11.10 | ₩41,859 | ₩42,180 | ₩41,859 | ₩42,100 | +0.57% | 2.4만 |
|---|
| 2025.11.07 | ₩41,592 | ₩41,619 | ₩41,205 | ₩41,619 | +0.06% | 2.1만 |
|---|
| 2025.11.06 | ₩42,060 | ₩42,060 | ₩41,646 | ₩41,672 | -0.92% | 3.5만 |
|---|
| 2025.11.05 | ₩41,953 | ₩42,260 | ₩41,846 | ₩42,167 | +0.51% | 2만 |
|---|
| 2025.11.04 | ₩42,153 | ₩42,240 | ₩41,859 | ₩41,859 | -0.70% | 3.1만 |
|---|
| 2025.11.03 | ₩42,447 | ₩42,534 | ₩42,303 | ₩42,395 | -0.12% | 5.1만 |
|---|
| 2025.10.31 | ₩42,674 | ₩42,674 | ₩42,260 | ₩42,380 | -0.69% | 2.5만 |
|---|
| 2025.10.30 | ₩42,421 | ₩42,525 | ₩42,314 | ₩42,340 | -0.19% | 1.8만 |
|---|
| 2025.10.29 | ₩42,648 | ₩42,648 | ₩42,407 | ₩42,621 | -0.06% | 2.8만 |
|---|
| 2025.10.28 | ₩42,514 | ₩42,568 | ₩42,380 | ₩42,527 | +0.03% | 3.6만 |
|---|
| 2025.10.27 | ₩42,287 | ₩42,461 | ₩42,287 | ₩42,387 | +0.24% | 1.9만 |
|---|
| 2025.10.24 | ₩42,060 | ₩42,300 | ₩42,032 | ₩42,045 | -0.03% | 3만 |
|---|
| 2025.10.23 | ₩41,619 | ₩41,899 | ₩41,619 | ₩41,886 | +0.64% | 8.3만 |
|---|
| 2025.10.22 | ₩41,886 | ₩41,886 | ₩41,418 | ₩41,659 | -0.54% | 5.5만 |
|---|
| 2025.10.21 | ₩41,793 | ₩41,940 | ₩41,779 | ₩41,819 | +0.06% | 18.9만 |
|---|
| 2025.10.20 | ₩41,699 | ₩41,980 | ₩41,699 | ₩41,873 | +0.42% | 5만 |
|---|
| 2025.10.17 | ₩41,272 | ₩41,579 | ₩41,205 | ₩41,539 | +0.65% | 1.9만 |
|---|
| 2025.10.16 | ₩41,606 | ₩41,672 | ₩41,125 | ₩41,338 | -0.64% | 4만 |
|---|
| 2025.10.15 | ₩41,512 | ₩41,619 | ₩41,272 | ₩41,272 | -0.58% | 1.8만 |
|---|
| 2025.10.14 | ₩41,218 | ₩41,459 | ₩40,964 | ₩41,272 | +0.13% | 1.9만 |
|---|
| 2025.10.13 | ₩41,231 | ₩41,472 | ₩41,205 | ₩41,459 | +0.55% | 1.6만 |
|---|
| 2025.10.10 | ₩41,793 | ₩41,846 | ₩40,857 | ₩40,911 | -2.11% | 15.6만 |
|---|