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 | ₩49,186 | ₩49,346 | ₩49,146 | ₩49,346 | +0.33% | 9.3천 |
| 2026.10.08 | ₩49,213 | ₩49,467 | ₩49,013 | ₩49,186 | -0.05% | 6.7만 |
| 2026.10.07 | ₩49,226 | ₩49,533 | ₩49,218 | ₩49,533 | +0.62% | 1.6만 |
| 2026.10.06 | ₩49,533 | ₩49,600 | ₩49,427 | ₩49,547 | +0.03% | 2.7만 |
| 2026.10.05 | ₩49,053 | ₩49,346 | ₩49,053 | ₩49,280 | +0.46% | 2.4만 |
| 2026.10.02 | ₩49,140 | ₩49,226 | ₩48,959 | ₩49,053 | -0.18% | 31.4만 |
| 2026.10.01 | ₩48,933 | ₩48,933 | ₩48,599 | ₩48,866 | -0.14% | 31만 |
| 2026.09.30 | ₩48,786 | ₩48,933 | ₩48,759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,786 |
| 0.00% |
| 1.2만 |
| 2026.09.29 | ₩48,732 | ₩48,732 | ₩48,532 | ₩48,652 | -0.16% | 2.8만 |
|---|
| 2026.09.28 | ₩48,612 | ₩48,652 | ₩48,372 | ₩48,599 | -0.03% | 3.7만 |
|---|
| 2026.09.25 | ₩48,786 | ₩48,919 | ₩48,659 | ₩48,873 | +0.18% | 5.6만 |
|---|
| 2026.09.24 | ₩48,532 | ₩48,772 | ₩48,452 | ₩48,706 | +0.36% | 4.1만 |
|---|
| 2026.09.23 | ₩48,886 | ₩48,906 | ₩48,572 | ₩48,572 | -0.64% | 4.4만 |
|---|
| 2026.09.22 | ₩48,839 | ₩48,986 | ₩48,813 | ₩48,973 | +0.27% | 8.1만 |
|---|
| 2026.09.21 | ₩48,385 | ₩48,826 | ₩48,265 | ₩48,746 | +0.74% | 28.4만 |
|---|
| 2026.09.18 | ₩48,012 | ₩48,185 | ₩47,932 | ₩48,185 | +0.36% | 94.6만 |
|---|
| 2026.09.17 | ₩47,958 | ₩48,012 | ₩47,878 | ₩47,978 | +0.04% | 1.9만 |
|---|
| 2026.09.16 | ₩47,785 | ₩47,858 | ₩47,638 | ₩47,785 | 0.00% | 6.8천 |
|---|
| 2026.09.15 | ₩47,785 | ₩47,785 | ₩47,625 | ₩47,731 | -0.11% | 1.9만 |
|---|
| 2026.09.14 | ₩47,571 | ₩47,811 | ₩47,571 | ₩47,743 | +0.36% | 6.3천 |
|---|
| 2026.09.11 | ₩47,739 | ₩47,852 | ₩47,739 | ₩47,822 | +0.17% | 2.8만 |
|---|
| 2026.09.10 | ₩47,545 | ₩47,625 | ₩47,538 | ₩47,551 | +0.01% | 8.1천 |
|---|
| 2026.09.09 | ₩47,718 | ₩47,733 | ₩47,625 | ₩47,685 | -0.07% | 3.5만 |
|---|
| 2026.09.08 | ₩47,691 | ₩47,785 | ₩47,665 | ₩47,731 | +0.08% | 9.2천 |
|---|
| 2026.09.04 | ₩47,705 | ₩47,711 | ₩47,666 | ₩47,691 | -0.03% | 2.5천 |
|---|
| 2026.09.03 | ₩47,524 | ₩47,691 | ₩47,451 | ₩47,651 | +0.27% | 1만 |
|---|
| 2026.09.02 | ₩47,264 | ₩47,491 | ₩47,264 | ₩47,424 | +0.34% | 1.4만 |
|---|
| 2026.09.01 | ₩47,338 | ₩47,438 | ₩47,324 | ₩47,344 | +0.01% | 1.4만 |
|---|
| 2026.08.31 | ₩47,464 | ₩47,585 | ₩47,464 | ₩47,571 | +0.22% | 4.1천 |
|---|
| 2026.08.28 | ₩47,464 | ₩47,598 | ₩47,451 | ₩47,531 | +0.14% | 1만 |
|---|
| 2026.08.27 | ₩47,504 | ₩47,531 | ₩47,451 | ₩47,514 | +0.02% | 5.2천 |
|---|
| 2026.08.26 | ₩47,284 | ₩47,331 | ₩47,238 | ₩47,318 | +0.07% | 9만 |
|---|
| 2026.08.25 | ₩47,264 | ₩47,318 | ₩47,171 | ₩47,200 | -0.14% | 1.9만 |
|---|
| 2026.08.24 | ₩47,064 | ₩47,197 | ₩47,031 | ₩47,137 | +0.16% | 3.4만 |
|---|
| 2026.08.21 | ₩47,117 | ₩47,251 | ₩47,117 | ₩47,213 | +0.20% | 3.7천 |
|---|
| 2026.08.20 | ₩47,197 | ₩47,197 | ₩47,036 | ₩47,088 | -0.23% | 10.3만 |
|---|
| 2026.08.19 | ₩47,184 | ₩47,291 | ₩47,131 | ₩47,238 | +0.11% | 2만 |
|---|
| 2026.08.18 | ₩47,251 | ₩47,280 | ₩47,157 | ₩47,211 | -0.08% | 1.2만 |
|---|
| 2026.08.17 | ₩47,318 | ₩47,458 | ₩47,318 | ₩47,431 | +0.24% | 9천 |
|---|
| 2026.08.14 | ₩47,358 | ₩47,422 | ₩47,318 | ₩47,384 | +0.06% | 7.7천 |
|---|
| 2026.08.13 | ₩47,304 | ₩47,424 | ₩47,304 | ₩47,358 | +0.11% | 8.1천 |
|---|
| 2026.08.12 | ₩47,238 | ₩47,304 | ₩47,197 | ₩47,275 | +0.08% | 1.9만 |
|---|
| 2026.08.11 | ₩46,890 | ₩47,157 | ₩46,890 | ₩47,117 | +0.48% | 3.4만 |
|---|
| 2026.08.10 | ₩46,997 | ₩47,144 | ₩46,997 | ₩47,124 | +0.27% | 5천 |
|---|
| 2026.08.07 | ₩47,044 | ₩47,095 | ₩46,984 | ₩47,077 | +0.07% | 8.5천 |
|---|
| 2026.08.06 | ₩46,824 | ₩46,971 | ₩46,824 | ₩46,904 | +0.17% | 5.2천 |
|---|
| 2026.08.05 | ₩46,931 | ₩47,065 | ₩46,917 | ₩46,964 | +0.07% | 5.6천 |
|---|
| 2026.08.04 | ₩46,677 | ₩46,940 | ₩46,677 | ₩46,940 | +0.56% | 5.8천 |
|---|
| 2026.08.03 | ₩46,150 | ₩46,503 | ₩46,104 | ₩46,483 | +0.72% | 1.8만 |
|---|
| 2026.07.31 | ₩45,916 | ₩46,116 | ₩45,796 | ₩46,023 | +0.23% | 4.5만 |
|---|
| 2026.07.30 | ₩45,743 | ₩45,863 | ₩45,729 | ₩45,849 | +0.23% | 5.5천 |
|---|
| 2026.07.29 | ₩45,235 | ₩45,529 | ₩45,031 | ₩45,031 | -0.45% | 4.6천 |
|---|
| 2026.07.28 | ₩45,462 | ₩45,676 | ₩45,295 | ₩45,594 | +0.29% | 2.2만 |
|---|
| 2026.07.27 | ₩45,983 | ₩46,050 | ₩45,576 | ₩45,728 | -0.55% | 2.2만 |
|---|
| 2026.07.24 | ₩45,943 | ₩46,063 | ₩45,676 | ₩45,743 | -0.44% | 1.1만 |
|---|
| 2026.07.23 | ₩46,074 | ₩46,076 | ₩45,823 | ₩45,903 | -0.37% | 1.5만 |
|---|
| 2026.07.22 | ₩46,290 | ₩46,437 | ₩46,287 | ₩46,326 | +0.08% | 8.7천 |
|---|
| 2026.07.21 | ₩46,236 | ₩46,383 | ₩46,223 | ₩46,350 | +0.25% | 8.7천 |
|---|
| 2026.07.20 | ₩46,078 | ₩46,223 | ₩46,007 | ₩46,007 | -0.15% | 3.7만 |
|---|
| 2026.07.17 | ₩45,723 | ₩46,116 | ₩45,723 | ₩45,998 | +0.60% | 4.3천 |
|---|
| 2026.07.16 | ₩46,317 | ₩46,397 | ₩46,116 | ₩46,210 | -0.23% | 5.9천 |
|---|
| 2026.07.15 | ₩46,503 | ₩46,503 | ₩46,276 | ₩46,470 | -0.07% | 4.5천 |
|---|
| 2026.07.14 | ₩46,463 | ₩46,583 | ₩46,437 | ₩46,569 | +0.23% | 2.9만 |
|---|
| 2026.07.13 | ₩46,330 | ₩46,477 | ₩46,236 | ₩46,236 | -0.20% | 1.9만 |
|---|
| 2026.07.10 | ₩46,403 | ₩46,569 | ₩46,403 | ₩46,569 | +0.36% | 1.6만 |
|---|
| 2026.07.09 | ₩46,397 | ₩46,490 | ₩46,357 | ₩46,430 | +0.07% | 14.7만 |
|---|
| 2026.07.08 | ₩45,929 | ₩46,175 | ₩45,903 | ₩46,175 | +0.53% | 6.4천 |
|---|
| 2026.07.07 | ₩46,135 | ₩46,263 | ₩46,036 | ₩46,078 | -0.12% | 25.3만 |
|---|
| 2026.07.06 | ₩46,196 | ₩46,394 | ₩46,196 | ₩46,343 | +0.32% | 1.1만 |
|---|
| 2026.07.02 | ₩46,290 | ₩46,423 | ₩45,943 | ₩46,095 | -0.42% | 2.9만 |
|---|
| 2026.07.01 | ₩46,250 | ₩46,490 | ₩46,250 | ₩46,303 | +0.12% | 2.2만 |
|---|
| 2026.06.30 | ₩46,156 | ₩46,503 | ₩46,156 | ₩46,503 | +0.75% | 1.8만 |
|---|
| 2026.06.29 | ₩46,050 | ₩46,238 | ₩45,956 | ₩46,210 | +0.35% | 7.3천 |
|---|
| 2026.06.26 | ₩45,796 | ₩45,975 | ₩45,796 | ₩45,893 | +0.21% | 1.3만 |
|---|
| 2026.06.25 | ₩45,876 | ₩46,036 | ₩45,743 | ₩45,944 | +0.15% | 1.8만 |
|---|
| 2026.06.24 | ₩45,956 | ₩46,050 | ₩45,716 | ₩45,769 | -0.41% | 24.1만 |
|---|
| 2026.06.23 | ₩45,883 | ₩46,063 | ₩45,819 | ₩45,929 | +0.10% | 3만 |
|---|
| 2026.06.22 | ₩46,477 | ₩46,477 | ₩46,291 | ₩46,317 | -0.34% | 8.2만 |
|---|
| 2026.06.18 | ₩46,223 | ₩46,463 | ₩46,223 | ₩46,463 | +0.52% | 2.2만 |
|---|
| 2026.06.17 | ₩46,263 | ₩46,317 | ₩46,056 | ₩46,056 | -0.45% | 1.1만 |
|---|
| 2026.06.16 | ₩46,530 | ₩46,530 | ₩46,250 | ₩46,343 | -0.40% | 2만 |
|---|
| 2026.06.15 | ₩46,317 | ₩46,490 | ₩46,317 | ₩46,490 | +0.37% | 4.5천 |
|---|
| 2026.06.12 | ₩45,849 | ₩46,010 | ₩45,843 | ₩45,956 | +0.23% | 7.3천 |
|---|
| 2026.06.11 | ₩45,529 | ₩45,856 | ₩45,329 | ₩45,796 | +0.59% | 4.2천 |
|---|
| 2026.06.10 | ₩45,622 | ₩45,736 | ₩45,302 | ₩45,302 | -0.70% | 4.9천 |
|---|
| 2026.06.09 | ₩46,010 | ₩46,010 | ₩45,209 | ₩45,673 | -0.73% | 9.4천 |
|---|
| 2026.06.08 | ₩45,956 | ₩46,036 | ₩45,943 | ₩45,943 | -0.03% | 6.7천 |
|---|
| 2026.06.05 | ₩46,190 | ₩46,190 | ₩45,636 | ₩45,693 | -1.07% | 3.7만 |
|---|
| 2026.06.04 | ₩46,243 | ₩46,437 | ₩46,196 | ₩46,377 | +0.29% | 9.6천 |
|---|
| 2026.06.03 | ₩46,330 | ₩46,370 | ₩46,330 | ₩46,357 | +0.06% | 3.8천 |
|---|
| 2026.06.02 | ₩46,357 | ₩46,377 | ₩46,343 | ₩46,357 | 0.00% | 4.3천 |
|---|
| 2026.06.01 | ₩46,263 | ₩46,403 | ₩46,263 | ₩46,343 | +0.17% | 2.1만 |
|---|
| 2026.05.29 | ₩46,290 | ₩46,323 | ₩46,263 | ₩46,317 | +0.06% | 1만 |
|---|
| 2026.05.28 | ₩46,242 | ₩46,290 | ₩46,170 | ₩46,276 | +0.08% | 1.4만 |
|---|
| 2026.05.27 | ₩46,076 | ₩46,250 | ₩46,076 | ₩46,144 | +0.15% | 1.5만 |
|---|
| 2026.05.26 | ₩46,076 | ₩46,186 | ₩46,076 | ₩46,130 | +0.12% | 6.1천 |
|---|
| 2026.05.22 | ₩45,956 | ₩46,036 | ₩45,929 | ₩45,929 | -0.06% | 3.1천 |
|---|
| 2026.05.21 | ₩45,796 | ₩45,909 | ₩45,756 | ₩45,823 | +0.06% | 4.1천 |
|---|
| 2026.05.20 | ₩45,602 | ₩45,863 | ₩45,602 | ₩45,796 | +0.42% | 1.3만 |
|---|
| 2026.05.19 | ₩45,609 | ₩45,676 | ₩45,464 | ₩45,622 | +0.03% | 4.5천 |
|---|
| 2026.05.18 | ₩45,636 | ₩45,669 | ₩45,482 | ₩45,669 | +0.07% | 1.6만 |
|---|
| 2026.05.15 | ₩45,602 | ₩45,723 | ₩45,602 | ₩45,676 | +0.16% | 8.2천 |
|---|
| 2026.05.14 | ₩45,769 | ₩45,875 | ₩45,716 | ₩45,823 | +0.12% | 6.2천 |
|---|
| 2026.05.13 | ₩45,636 | ₩45,743 | ₩45,622 | ₩45,743 | +0.23% | 5.5천 |
|---|
| 2026.05.12 | ₩45,542 | ₩45,636 | ₩45,476 | ₩45,596 | +0.12% | 2.4만 |
|---|
| 2026.05.11 | ₩45,729 | ₩45,769 | ₩45,649 | ₩45,709 | -0.04% | 1만 |
|---|
| 2026.05.08 | ₩45,436 | ₩45,687 | ₩45,436 | ₩45,676 | +0.53% | 7.8천 |
|---|
| 2026.05.07 | ₩45,409 | ₩45,516 | ₩45,302 | ₩45,329 | -0.18% | 1.8만 |
|---|
| 2026.05.06 | ₩45,195 | ₩45,367 | ₩45,195 | ₩45,367 | +0.38% | 4.3천 |
|---|
| 2026.05.05 | ₩45,062 | ₩45,142 | ₩45,022 | ₩45,089 | +0.06% | 1.6만 |
|---|
| 2026.05.04 | ₩44,835 | ₩44,928 | ₩44,808 | ₩44,875 | +0.09% | 1만 |
|---|
| 2026.05.01 | ₩44,915 | ₩44,996 | ₩44,875 | ₩44,922 | +0.01% | 7.9천 |
|---|
| 2026.04.30 | ₩44,381 | ₩44,768 | ₩44,381 | ₩44,721 | +0.77% | 2.2만 |
|---|
| 2026.04.29 | ₩44,374 | ₩44,520 | ₩44,314 | ₩44,434 | +0.14% | 4.4천 |
|---|
| 2026.04.28 | ₩44,208 | ₩44,434 | ₩44,162 | ₩44,368 | +0.36% | 1.4만 |
|---|
| 2026.04.27 | ₩44,434 | ₩44,528 | ₩44,408 | ₩44,515 | +0.18% | 1만 |
|---|
| 2026.04.24 | ₩44,314 | ₩44,528 | ₩44,314 | ₩44,528 | +0.48% | 8.1천 |
|---|
| 2026.04.23 | ₩44,205 | ₩44,254 | ₩43,874 | ₩44,059 | -0.33% | 5.4만 |
|---|
| 2026.04.22 | ₩44,021 | ₩44,234 | ₩44,021 | ₩44,221 | +0.45% | 6.9천 |
|---|
| 2026.04.21 | ₩43,967 | ₩43,967 | ₩43,834 | ₩43,887 | -0.18% | 5.3천 |
|---|
| 2026.04.20 | ₩43,961 | ₩43,961 | ₩43,794 | ₩43,887 | -0.17% | 8.2천 |
|---|
| 2026.04.17 | ₩43,861 | ₩44,061 | ₩43,849 | ₩44,007 | +0.33% | 4만 |
|---|
| 2026.04.16 | ₩43,513 | ₩43,727 | ₩43,513 | ₩43,647 | +0.31% | 2.2만 |
|---|
| 2026.04.15 | ₩43,247 | ₩43,634 | ₩43,247 | ₩43,634 | +0.90% | 2.3만 |
|---|
| 2026.04.14 | ₩43,086 | ₩43,327 | ₩43,073 | ₩43,327 | +0.56% | 8.5천 |
|---|
| 2026.04.13 | ₩42,419 | ₩42,859 | ₩42,419 | ₩42,846 | +1.01% | 1.3만 |
|---|
| 2026.04.10 | ₩42,539 | ₩42,646 | ₩42,439 | ₩42,532 | -0.02% | 1.9만 |
|---|
| 2026.04.09 | ₩42,165 | ₩42,499 | ₩42,165 | ₩42,499 | +0.79% | 1.9만 |
|---|
| 2026.04.08 | ₩42,286 | ₩42,339 | ₩42,083 | ₩42,216 | -0.16% | 1.1만 |
|---|
| 2026.04.07 | ₩41,191 | ₩41,379 | ₩41,004 | ₩41,379 | +0.46% | 1.6만 |
|---|
| 2026.04.06 | ₩41,218 | ₩41,471 | ₩41,218 | ₩41,418 | +0.49% | 3.2만 |
|---|
| 2026.04.02 | ₩40,657 | ₩41,191 | ₩40,644 | ₩41,178 | +1.28% | 2.1만 |
|---|
| 2026.04.01 | ₩41,204 | ₩41,391 | ₩41,124 | ₩41,204 | 0.00% | 1.2만 |
|---|
| 2026.03.31 | ₩40,310 | ₩40,864 | ₩40,297 | ₩40,864 | +1.37% | 8천 |
|---|
| 2026.03.30 | ₩40,243 | ₩40,243 | ₩39,883 | ₩39,935 | -0.77% | 5.3천 |
|---|
| 2026.03.27 | ₩40,457 | ₩40,524 | ₩40,096 | ₩40,096 | -0.89% | 16.7만 |
|---|
| 2026.03.26 | ₩41,071 | ₩41,178 | ₩40,724 | ₩40,737 | -0.81% | 2.5만 |
|---|
| 2026.03.25 | ₩41,351 | ₩41,498 | ₩41,291 | ₩41,311 | -0.10% | 7.4만 |
|---|
| 2026.03.24 | ₩41,111 | ₩41,338 | ₩41,071 | ₩41,098 | -0.03% | 4.8만 |
|---|
| 2026.03.23 | ₩41,511 | ₩41,658 | ₩41,324 | ₩41,445 | -0.16% | 3.4만 |
|---|
| 2026.03.20 | ₩41,391 | ₩41,391 | ₩40,884 | ₩41,017 | -0.90% | 6.7만 |
|---|
| 2026.03.19 | ₩41,438 | ₩41,618 | ₩41,258 | ₩41,618 | +0.43% | 63.9만 |
|---|
| 2026.03.18 | ₩41,952 | ₩41,952 | ₩41,618 | ₩41,618 | -0.80% | 1만 |
|---|
| 2026.03.17 | ₩41,952 | ₩42,131 | ₩41,952 | ₩42,019 | +0.16% | 2.4만 |
|---|
| 2026.03.16 | ₩41,738 | ₩41,952 | ₩41,738 | ₩41,925 | +0.45% | 6.5만 |
|---|
| 2026.03.13 | ₩41,912 | ₩41,912 | ₩41,445 | ₩41,494 | -1.00% | 1.2만 |
|---|
| 2026.03.12 | ₩41,945 | ₩41,945 | ₩41,685 | ₩41,752 | -0.46% | 18.9만 |
|---|
| 2026.03.11 | ₩42,320 | ₩42,320 | ₩42,032 | ₩42,192 | -0.30% | 1.5만 |
|---|
| 2026.03.10 | ₩42,099 | ₩42,326 | ₩42,099 | ₩42,179 | +0.19% | 1.8만 |
|---|
| 2026.03.09 | ₩41,518 | ₩42,139 | ₩41,391 | ₩42,112 | +1.43% | 2만 |
|---|
| 2026.03.06 | ₩41,812 | ₩42,099 | ₩41,685 | ₩41,712 | -0.24% | 1.9만 |
|---|
| 2026.03.05 | ₩42,272 | ₩42,339 | ₩41,925 | ₩42,179 | -0.22% | 3.4만 |
|---|
| 2026.03.04 | ₩41,952 | ₩42,392 | ₩41,952 | ₩42,338 | +0.92% | 5.7천 |
|---|
| 2026.03.03 | ₩41,605 | ₩41,979 | ₩41,471 | ₩41,965 | +0.87% | 1.4만 |
|---|
| 2026.03.02 | ₩42,072 | ₩42,205 | ₩41,912 | ₩42,193 | +0.29% | 1만 |
|---|
| 2026.02.27 | ₩41,872 | ₩42,125 | ₩41,872 | ₩42,125 | +0.61% | 1.4만 |
|---|
| 2026.02.26 | ₩42,419 | ₩42,419 | ₩41,972 | ₩42,203 | -0.51% | 3.2만 |
|---|
| 2026.02.25 | ₩42,446 | ₩42,552 | ₩42,392 | ₩42,552 | +0.25% | 1.4만 |
|---|
| 2026.02.24 | ₩41,945 | ₩42,165 | ₩41,945 | ₩42,072 | +0.30% | 7.5천 |
|---|
| 2026.02.23 | ₩42,031 | ₩42,031 | ₩41,678 | ₩41,798 | -0.55% | 1.4만 |
|---|
| 2026.02.20 | ₩42,032 | ₩42,245 | ₩41,926 | ₩42,112 | +0.19% | 3.2만 |
|---|
| 2026.02.19 | ₩41,972 | ₩41,992 | ₩41,825 | ₩41,916 | -0.13% | 5.9천 |
|---|
| 2026.02.18 | ₩41,805 | ₩42,286 | ₩41,805 | ₩42,019 | +0.51% | 8.3만 |
|---|
| 2026.02.17 | ₩41,578 | ₩41,825 | ₩41,458 | ₩41,765 | +0.45% | 4.4천 |
|---|
| 2026.02.13 | ₩41,732 | ₩42,075 | ₩41,732 | ₩41,824 | +0.22% | 6.6천 |
|---|
| 2026.02.12 | ₩42,339 | ₩42,339 | ₩41,778 | ₩41,802 | -1.27% | 1.1만 |
|---|
| 2026.02.11 | ₩42,379 | ₩42,416 | ₩42,125 | ₩42,372 | -0.02% | 5.7천 |
|---|
| 2026.02.10 | ₩42,326 | ₩42,499 | ₩42,272 | ₩42,272 | -0.13% | 7.9천 |
|---|
| 2026.02.09 | ₩42,219 | ₩42,486 | ₩42,219 | ₩42,486 | +0.63% | 1.7만 |
|---|
| 2026.02.06 | ₩41,805 | ₩42,219 | ₩41,718 | ₩42,219 | +0.99% | 1.2만 |
|---|
| 2026.02.05 | ₩41,832 | ₩41,832 | ₩41,485 | ₩41,598 | -0.56% | 9.8천 |
|---|
| 2026.02.04 | ₩42,245 | ₩42,245 | ₩41,765 | ₩41,948 | -0.70% | 5.7만 |
|---|
| 2026.02.03 | ₩42,539 | ₩42,539 | ₩42,152 | ₩42,352 | -0.44% | 1.3만 |
|---|
| 2026.02.02 | ₩42,593 | ₩42,953 | ₩42,593 | ₩42,739 | +0.34% | 8.2천 |
|---|
| 2026.01.30 | ₩42,846 | ₩42,859 | ₩42,552 | ₩42,590 | -0.60% | 2만 |
|---|
| 2026.01.29 | ₩42,859 | ₩42,912 | ₩42,472 | ₩42,912 | +0.12% | 1.5만 |
|---|
| 2026.01.28 | ₩43,134 | ₩43,134 | ₩42,980 | ₩43,045 | -0.21% | 1.1만 |
|---|
| 2026.01.27 | ₩42,833 | ₩43,060 | ₩42,833 | ₩42,993 | +0.37% | 1.3만 |
|---|
| 2026.01.26 | ₩42,686 | ₩42,913 | ₩42,686 | ₩42,846 | +0.38% | 17만 |
|---|
| 2026.01.23 | ₩42,633 | ₩42,779 | ₩42,626 | ₩42,739 | +0.25% | 1.9만 |
|---|
| 2026.01.22 | ₩42,619 | ₩42,713 | ₩42,499 | ₩42,686 | +0.16% | 8.6만 |
|---|
| 2026.01.21 | ₩42,005 | ₩42,499 | ₩42,005 | ₩42,446 | +1.05% | 3만 |
|---|
| 2026.01.20 | ₩42,165 | ₩42,326 | ₩41,938 | ₩41,938 | -0.54% | 9.5천 |
|---|
| 2026.01.16 | ₩42,613 | ₩42,659 | ₩42,512 | ₩42,601 | -0.03% | 5.1만 |
|---|
| 2026.01.15 | ₩42,739 | ₩42,819 | ₩42,566 | ₩42,646 | -0.22% | 1.5만 |
|---|
| 2026.01.14 | ₩42,552 | ₩42,552 | ₩42,299 | ₩42,503 | -0.12% | 6.1천 |
|---|
| 2026.01.13 | ₩42,873 | ₩43,086 | ₩42,619 | ₩42,806 | -0.16% | 1.3만 |
|---|
| 2026.01.12 | ₩42,713 | ₩42,819 | ₩42,699 | ₩42,798 | +0.20% | 5.4천 |
|---|
| 2026.01.09 | ₩42,472 | ₩42,819 | ₩42,472 | ₩42,774 | +0.71% | 8천 |
|---|
| 2026.01.08 | ₩42,446 | ₩42,539 | ₩42,407 | ₩42,472 | +0.06% | 1.8만 |
|---|
| 2026.01.07 | ₩42,641 | ₩42,793 | ₩42,619 | ₩42,673 | +0.08% | 3만 |
|---|
| 2026.01.06 | ₩42,392 | ₩42,633 | ₩42,172 | ₩42,627 | +0.55% | 1.6만 |
|---|
| 2026.01.05 | ₩42,379 | ₩42,432 | ₩42,326 | ₩42,391 | +0.03% | 4.5천 |
|---|
| 2026.01.02 | ₩42,339 | ₩42,352 | ₩42,125 | ₩42,205 | -0.32% | 1.7만 |
|---|
| 2025.12.31 | ₩42,379 | ₩42,472 | ₩42,284 | ₩42,284 | -0.22% | 2.3천 |
|---|
| 2025.12.30 | ₩42,519 | ₩42,593 | ₩42,419 | ₩42,479 | -0.09% | 6.1천 |
|---|
| 2025.12.29 | ₩42,486 | ₩42,532 | ₩42,406 | ₩42,499 | +0.03% | 1.1만 |
|---|
| 2025.12.26 | ₩42,566 | ₩42,686 | ₩42,552 | ₩42,579 | +0.03% | 2만 |
|---|
| 2025.12.24 | ₩42,432 | ₩42,646 | ₩42,432 | ₩42,579 | +0.35% | 1.7만 |
|---|
| 2025.12.23 | ₩42,346 | ₩42,566 | ₩42,346 | ₩42,531 | +0.44% | 3.1만 |
|---|
| 2025.12.22 | ₩42,512 | ₩42,512 | ₩42,326 | ₩42,446 | -0.16% | 6.8만 |
|---|
| 2025.12.19 | ₩42,306 | ₩42,306 | ₩42,152 | ₩42,245 | -0.14% | 1.3만 |
|---|
| 2025.12.18 | ₩41,865 | ₩42,040 | ₩41,865 | ₩41,925 | +0.14% | 1.2만 |
|---|
| 2025.12.17 | ₩42,021 | ₩42,057 | ₩41,538 | ₩41,538 | -1.15% | 1.5만 |
|---|
| 2025.12.16 | ₩41,765 | ₩42,065 | ₩41,765 | ₩41,992 | +0.54% | 1.2만 |
|---|
| 2025.12.15 | ₩42,152 | ₩42,152 | ₩41,858 | ₩41,872 | -0.66% | 3.8만 |
|---|
| 2025.12.12 | ₩42,379 | ₩42,379 | ₩41,952 | ₩42,040 | -0.80% | 2.4만 |
|---|
| 2025.12.11 | ₩42,352 | ₩42,512 | ₩42,205 | ₩42,512 | +0.38% | 1.7만 |
|---|
| 2025.12.10 | ₩42,392 | ₩42,579 | ₩42,306 | ₩42,523 | +0.31% | 2.4만 |
|---|
| 2025.12.09 | ₩42,259 | ₩42,472 | ₩42,259 | ₩42,419 | +0.38% | 1만 |
|---|
| 2025.12.08 | ₩42,526 | ₩42,526 | ₩42,219 | ₩42,339 | -0.44% | 1.3만 |
|---|
| 2025.12.05 | ₩42,259 | ₩42,539 | ₩42,259 | ₩42,352 | +0.22% | 1.1만 |
|---|
| 2025.12.04 | ₩42,459 | ₩42,459 | ₩42,205 | ₩42,272 | -0.44% | 1.1만 |
|---|
| 2025.12.03 | ₩42,059 | ₩42,379 | ₩42,059 | ₩42,352 | +0.70% | 8.1천 |
|---|
| 2025.12.02 | ₩42,219 | ₩42,312 | ₩42,105 | ₩42,272 | +0.13% | 3.3만 |
|---|
| 2025.12.01 | ₩41,992 | ₩42,165 | ₩41,898 | ₩42,025 | +0.08% | 16.9만 |
|---|
| 2025.11.28 | ₩42,072 | ₩42,179 | ₩41,979 | ₩42,179 | +0.25% | 1.4만 |
|---|
| 2025.11.26 | ₩41,845 | ₩42,019 | ₩41,845 | ₩41,992 | +0.35% | 1.7만 |
|---|
| 2025.11.25 | ₩41,351 | ₩41,734 | ₩41,298 | ₩41,658 | +0.74% | 2.6만 |
|---|
| 2025.11.24 | ₩41,004 | ₩41,590 | ₩41,004 | ₩41,498 | +1.20% | 7.2만 |
|---|
| 2025.11.21 | ₩40,817 | ₩41,111 | ₩40,550 | ₩40,911 | +0.23% | 2.5만 |
|---|
| 2025.11.20 | ₩41,765 | ₩41,838 | ₩40,657 | ₩40,697 | -2.56% | 4만 |
|---|
| 2025.11.19 | ₩41,084 | ₩41,483 | ₩41,044 | ₩41,178 | +0.23% | 11.2만 |
|---|
| 2025.11.18 | ₩41,124 | ₩41,295 | ₩40,967 | ₩41,084 | -0.10% | 6.2만 |
|---|
| 2025.11.17 | ₩41,378 | ₩41,651 | ₩41,247 | ₩41,324 | -0.13% | 1.4만 |
|---|
| 2025.11.14 | ₩41,111 | ₩41,738 | ₩41,111 | ₩41,563 | +1.10% | 2.2만 |
|---|
| 2025.11.13 | ₩41,898 | ₩41,898 | ₩41,445 | ₩41,551 | -0.83% | 4.2만 |
|---|
| 2025.11.12 | ₩42,245 | ₩42,245 | ₩41,845 | ₩42,059 | -0.44% | 3.5만 |
|---|
| 2025.11.11 | ₩41,832 | ₩42,085 | ₩41,832 | ₩41,979 | +0.35% | 2.7만 |
|---|
| 2025.11.10 | ₩41,818 | ₩42,139 | ₩41,818 | ₩42,059 | +0.57% | 2.4만 |
|---|
| 2025.11.07 | ₩41,551 | ₩41,578 | ₩41,164 | ₩41,578 | +0.06% | 2.1만 |
|---|
| 2025.11.06 | ₩42,019 | ₩42,019 | ₩41,605 | ₩41,631 | -0.92% | 3.5만 |
|---|
| 2025.11.05 | ₩41,912 | ₩42,219 | ₩41,805 | ₩42,125 | +0.51% | 2만 |
|---|
| 2025.11.04 | ₩42,112 | ₩42,199 | ₩41,818 | ₩41,818 | -0.70% | 3.1만 |
|---|
| 2025.11.03 | ₩42,406 | ₩42,492 | ₩42,261 | ₩42,354 | -0.12% | 5.1만 |
|---|
| 2025.10.31 | ₩42,633 | ₩42,633 | ₩42,219 | ₩42,339 | -0.69% | 2.5만 |
|---|
| 2025.10.30 | ₩42,379 | ₩42,483 | ₩42,272 | ₩42,299 | -0.19% | 1.8만 |
|---|
| 2025.10.29 | ₩42,606 | ₩42,606 | ₩42,366 | ₩42,579 | -0.06% | 2.8만 |
|---|
| 2025.10.28 | ₩42,472 | ₩42,526 | ₩42,339 | ₩42,486 | +0.03% | 3.6만 |
|---|
| 2025.10.27 | ₩42,245 | ₩42,419 | ₩42,245 | ₩42,346 | +0.24% | 1.9만 |
|---|
| 2025.10.24 | ₩42,019 | ₩42,259 | ₩41,991 | ₩42,004 | -0.03% | 3만 |
|---|
| 2025.10.23 | ₩41,578 | ₩41,858 | ₩41,578 | ₩41,845 | +0.64% | 8.3만 |
|---|
| 2025.10.22 | ₩41,845 | ₩41,845 | ₩41,378 | ₩41,618 | -0.54% | 5.5만 |
|---|
| 2025.10.21 | ₩41,752 | ₩41,898 | ₩41,738 | ₩41,778 | +0.06% | 18.9만 |
|---|
| 2025.10.20 | ₩41,658 | ₩41,938 | ₩41,658 | ₩41,832 | +0.42% | 5만 |
|---|
| 2025.10.17 | ₩41,231 | ₩41,538 | ₩41,164 | ₩41,498 | +0.65% | 1.9만 |
|---|
| 2025.10.16 | ₩41,565 | ₩41,631 | ₩41,084 | ₩41,298 | -0.64% | 4만 |
|---|
| 2025.10.15 | ₩41,471 | ₩41,578 | ₩41,231 | ₩41,231 | -0.58% | 1.8만 |
|---|
| 2025.10.14 | ₩41,178 | ₩41,418 | ₩40,924 | ₩41,231 | +0.13% | 1.9만 |
|---|
| 2025.10.13 | ₩41,191 | ₩41,431 | ₩41,164 | ₩41,418 | +0.55% | 1.6만 |
|---|
| 2025.10.10 | ₩41,752 | ₩41,805 | ₩40,817 | ₩40,871 | -2.11% | 15.6만 |
|---|