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 | ₩49,274 | ₩49,434 | ₩49,233 | ₩49,434 | +0.33% | 9.3천 |
| 2026.10.08 | ₩49,300 | ₩49,554 | ₩49,100 | ₩49,274 | -0.05% | 6.7만 |
| 2026.10.07 | ₩49,314 | ₩49,621 | ₩49,306 | ₩49,621 | +0.62% | 1.6만 |
| 2026.10.06 | ₩49,621 | ₩49,688 | ₩49,514 | ₩49,635 | +0.03% | 2.7만 |
| 2026.10.05 | ₩49,140 | ₩49,434 | ₩49,140 | ₩49,367 | +0.46% | 2.4만 |
| 2026.10.02 | ₩49,227 | ₩49,314 | ₩49,046 | ₩49,140 | -0.18% | 31.4만 |
| 2026.10.01 | ₩49,020 | ₩49,020 | ₩48,685 | ₩48,953 | -0.14% | 31만 |
| 2026.09.30 | ₩48,872 | ₩49,020 | ₩48,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,872 |
| 0.00% |
| 1.2만 |
| 2026.09.29 | ₩48,819 | ₩48,819 | ₩48,618 | ₩48,739 | -0.16% | 2.8만 |
|---|
| 2026.09.28 | ₩48,699 | ₩48,739 | ₩48,458 | ₩48,685 | -0.03% | 3.7만 |
|---|
| 2026.09.25 | ₩48,872 | ₩49,006 | ₩48,745 | ₩48,959 | +0.18% | 5.6만 |
|---|
| 2026.09.24 | ₩48,618 | ₩48,859 | ₩48,538 | ₩48,792 | +0.36% | 4.1만 |
|---|
| 2026.09.23 | ₩48,973 | ₩48,993 | ₩48,659 | ₩48,659 | -0.64% | 4.4만 |
|---|
| 2026.09.22 | ₩48,926 | ₩49,073 | ₩48,899 | ₩49,060 | +0.27% | 8.1만 |
|---|
| 2026.09.21 | ₩48,471 | ₩48,913 | ₩48,351 | ₩48,832 | +0.74% | 28.4만 |
|---|
| 2026.09.18 | ₩48,097 | ₩48,271 | ₩48,017 | ₩48,271 | +0.36% | 94.6만 |
|---|
| 2026.09.17 | ₩48,043 | ₩48,097 | ₩47,963 | ₩48,063 | +0.04% | 1.9만 |
|---|
| 2026.09.16 | ₩47,870 | ₩47,943 | ₩47,723 | ₩47,870 | 0.00% | 6.8천 |
|---|
| 2026.09.15 | ₩47,870 | ₩47,870 | ₩47,709 | ₩47,816 | -0.11% | 1.9만 |
|---|
| 2026.09.14 | ₩47,656 | ₩47,896 | ₩47,656 | ₩47,828 | +0.36% | 6.3천 |
|---|
| 2026.09.11 | ₩47,824 | ₩47,936 | ₩47,824 | ₩47,907 | +0.17% | 2.8만 |
|---|
| 2026.09.10 | ₩47,629 | ₩47,709 | ₩47,622 | ₩47,636 | +0.01% | 8.1천 |
|---|
| 2026.09.09 | ₩47,803 | ₩47,817 | ₩47,709 | ₩47,769 | -0.07% | 3.5만 |
|---|
| 2026.09.08 | ₩47,776 | ₩47,870 | ₩47,749 | ₩47,816 | +0.08% | 9.2천 |
|---|
| 2026.09.04 | ₩47,789 | ₩47,796 | ₩47,751 | ₩47,776 | -0.03% | 2.5천 |
|---|
| 2026.09.03 | ₩47,609 | ₩47,776 | ₩47,535 | ₩47,736 | +0.27% | 1만 |
|---|
| 2026.09.02 | ₩47,348 | ₩47,575 | ₩47,348 | ₩47,509 | +0.34% | 1.4만 |
|---|
| 2026.09.01 | ₩47,422 | ₩47,522 | ₩47,408 | ₩47,428 | +0.01% | 1.4만 |
|---|
| 2026.08.31 | ₩47,549 | ₩47,669 | ₩47,549 | ₩47,656 | +0.22% | 4.1천 |
|---|
| 2026.08.28 | ₩47,549 | ₩47,682 | ₩47,535 | ₩47,616 | +0.14% | 1만 |
|---|
| 2026.08.27 | ₩47,589 | ₩47,616 | ₩47,535 | ₩47,598 | +0.02% | 5.2천 |
|---|
| 2026.08.26 | ₩47,368 | ₩47,415 | ₩47,321 | ₩47,402 | +0.07% | 9만 |
|---|
| 2026.08.25 | ₩47,348 | ₩47,402 | ₩47,255 | ₩47,284 | -0.14% | 1.9만 |
|---|
| 2026.08.24 | ₩47,148 | ₩47,281 | ₩47,114 | ₩47,221 | +0.16% | 3.4만 |
|---|
| 2026.08.21 | ₩47,201 | ₩47,335 | ₩47,201 | ₩47,297 | +0.20% | 3.7천 |
|---|
| 2026.08.20 | ₩47,281 | ₩47,281 | ₩47,119 | ₩47,172 | -0.23% | 10.3만 |
|---|
| 2026.08.19 | ₩47,268 | ₩47,375 | ₩47,214 | ₩47,321 | +0.11% | 2만 |
|---|
| 2026.08.18 | ₩47,335 | ₩47,364 | ₩47,241 | ₩47,295 | -0.08% | 1.2만 |
|---|
| 2026.08.17 | ₩47,402 | ₩47,542 | ₩47,402 | ₩47,515 | +0.24% | 9천 |
|---|
| 2026.08.14 | ₩47,442 | ₩47,506 | ₩47,402 | ₩47,468 | +0.06% | 7.7천 |
|---|
| 2026.08.13 | ₩47,388 | ₩47,509 | ₩47,388 | ₩47,442 | +0.11% | 8.1천 |
|---|
| 2026.08.12 | ₩47,321 | ₩47,388 | ₩47,281 | ₩47,359 | +0.08% | 1.9만 |
|---|
| 2026.08.11 | ₩46,974 | ₩47,241 | ₩46,974 | ₩47,201 | +0.48% | 3.4만 |
|---|
| 2026.08.10 | ₩47,081 | ₩47,228 | ₩47,081 | ₩47,208 | +0.27% | 5천 |
|---|
| 2026.08.07 | ₩47,127 | ₩47,178 | ₩47,067 | ₩47,161 | +0.07% | 8.5천 |
|---|
| 2026.08.06 | ₩46,907 | ₩47,054 | ₩46,907 | ₩46,987 | +0.17% | 5.2천 |
|---|
| 2026.08.05 | ₩47,014 | ₩47,149 | ₩47,000 | ₩47,047 | +0.07% | 5.6천 |
|---|
| 2026.08.04 | ₩46,760 | ₩47,023 | ₩46,760 | ₩47,023 | +0.56% | 5.8천 |
|---|
| 2026.08.03 | ₩46,232 | ₩46,586 | ₩46,186 | ₩46,566 | +0.72% | 1.8만 |
|---|
| 2026.07.31 | ₩45,998 | ₩46,198 | ₩45,877 | ₩46,105 | +0.23% | 4.5만 |
|---|
| 2026.07.30 | ₩45,824 | ₩45,944 | ₩45,810 | ₩45,931 | +0.23% | 5.5천 |
|---|
| 2026.07.29 | ₩45,316 | ₩45,610 | ₩45,111 | ₩45,111 | -0.45% | 4.6천 |
|---|
| 2026.07.28 | ₩45,543 | ₩45,757 | ₩45,376 | ₩45,675 | +0.29% | 2.2만 |
|---|
| 2026.07.27 | ₩46,064 | ₩46,131 | ₩45,657 | ₩45,809 | -0.55% | 2.2만 |
|---|
| 2026.07.24 | ₩46,024 | ₩46,145 | ₩45,757 | ₩45,824 | -0.44% | 1.1만 |
|---|
| 2026.07.23 | ₩46,155 | ₩46,158 | ₩45,904 | ₩45,984 | -0.37% | 1.5만 |
|---|
| 2026.07.22 | ₩46,372 | ₩46,519 | ₩46,369 | ₩46,408 | +0.08% | 8.7천 |
|---|
| 2026.07.21 | ₩46,319 | ₩46,466 | ₩46,305 | ₩46,432 | +0.25% | 8.7천 |
|---|
| 2026.07.20 | ₩46,159 | ₩46,305 | ₩46,089 | ₩46,089 | -0.15% | 3.7만 |
|---|
| 2026.07.17 | ₩45,804 | ₩46,198 | ₩45,804 | ₩46,079 | +0.60% | 4.3천 |
|---|
| 2026.07.16 | ₩46,399 | ₩46,479 | ₩46,198 | ₩46,292 | -0.23% | 5.9천 |
|---|
| 2026.07.15 | ₩46,586 | ₩46,586 | ₩46,359 | ₩46,553 | -0.07% | 4.5천 |
|---|
| 2026.07.14 | ₩46,546 | ₩46,666 | ₩46,519 | ₩46,651 | +0.23% | 2.9만 |
|---|
| 2026.07.13 | ₩46,412 | ₩46,559 | ₩46,319 | ₩46,319 | -0.20% | 1.9만 |
|---|
| 2026.07.10 | ₩46,486 | ₩46,651 | ₩46,486 | ₩46,651 | +0.36% | 1.6만 |
|---|
| 2026.07.09 | ₩46,479 | ₩46,573 | ₩46,439 | ₩46,512 | +0.07% | 14.7만 |
|---|
| 2026.07.08 | ₩46,011 | ₩46,257 | ₩45,984 | ₩46,257 | +0.53% | 6.4천 |
|---|
| 2026.07.07 | ₩46,217 | ₩46,345 | ₩46,118 | ₩46,159 | -0.12% | 25.3만 |
|---|
| 2026.07.06 | ₩46,278 | ₩46,476 | ₩46,278 | ₩46,426 | +0.32% | 1.1만 |
|---|
| 2026.07.02 | ₩46,372 | ₩46,506 | ₩46,024 | ₩46,177 | -0.42% | 2.9만 |
|---|
| 2026.07.01 | ₩46,332 | ₩46,573 | ₩46,332 | ₩46,385 | +0.12% | 2.2만 |
|---|
| 2026.06.30 | ₩46,238 | ₩46,586 | ₩46,238 | ₩46,586 | +0.75% | 1.8만 |
|---|
| 2026.06.29 | ₩46,131 | ₩46,320 | ₩46,038 | ₩46,292 | +0.35% | 7.3천 |
|---|
| 2026.06.26 | ₩45,877 | ₩46,056 | ₩45,877 | ₩45,975 | +0.21% | 1.3만 |
|---|
| 2026.06.25 | ₩45,958 | ₩46,118 | ₩45,824 | ₩46,026 | +0.15% | 1.8만 |
|---|
| 2026.06.24 | ₩46,038 | ₩46,131 | ₩45,797 | ₩45,851 | -0.41% | 24.1만 |
|---|
| 2026.06.23 | ₩45,964 | ₩46,145 | ₩45,900 | ₩46,011 | +0.10% | 3만 |
|---|
| 2026.06.22 | ₩46,559 | ₩46,559 | ₩46,373 | ₩46,399 | -0.34% | 8.2만 |
|---|
| 2026.06.18 | ₩46,305 | ₩46,546 | ₩46,305 | ₩46,546 | +0.52% | 2.2만 |
|---|
| 2026.06.17 | ₩46,345 | ₩46,399 | ₩46,138 | ₩46,138 | -0.45% | 1.1만 |
|---|
| 2026.06.16 | ₩46,613 | ₩46,613 | ₩46,332 | ₩46,426 | -0.40% | 2만 |
|---|
| 2026.06.15 | ₩46,399 | ₩46,573 | ₩46,399 | ₩46,573 | +0.37% | 4.5천 |
|---|
| 2026.06.12 | ₩45,931 | ₩46,091 | ₩45,924 | ₩46,038 | +0.23% | 7.3천 |
|---|
| 2026.06.11 | ₩45,610 | ₩45,937 | ₩45,409 | ₩45,877 | +0.59% | 4.2천 |
|---|
| 2026.06.10 | ₩45,703 | ₩45,817 | ₩45,383 | ₩45,383 | -0.70% | 4.9천 |
|---|
| 2026.06.09 | ₩46,091 | ₩46,091 | ₩45,289 | ₩45,754 | -0.73% | 9.4천 |
|---|
| 2026.06.08 | ₩46,038 | ₩46,118 | ₩46,024 | ₩46,024 | -0.03% | 6.7천 |
|---|
| 2026.06.05 | ₩46,272 | ₩46,272 | ₩45,717 | ₩45,774 | -1.07% | 3.7만 |
|---|
| 2026.06.04 | ₩46,325 | ₩46,519 | ₩46,278 | ₩46,459 | +0.29% | 9.6천 |
|---|
| 2026.06.03 | ₩46,412 | ₩46,452 | ₩46,412 | ₩46,439 | +0.06% | 3.8천 |
|---|
| 2026.06.02 | ₩46,439 | ₩46,459 | ₩46,426 | ₩46,439 | 0.00% | 4.3천 |
|---|
| 2026.06.01 | ₩46,345 | ₩46,486 | ₩46,345 | ₩46,426 | +0.17% | 2.1만 |
|---|
| 2026.05.29 | ₩46,372 | ₩46,405 | ₩46,345 | ₩46,399 | +0.06% | 1만 |
|---|
| 2026.05.28 | ₩46,324 | ₩46,372 | ₩46,252 | ₩46,359 | +0.08% | 1.4만 |
|---|
| 2026.05.27 | ₩46,158 | ₩46,332 | ₩46,158 | ₩46,226 | +0.15% | 1.5만 |
|---|
| 2026.05.26 | ₩46,158 | ₩46,268 | ₩46,158 | ₩46,212 | +0.12% | 6.1천 |
|---|
| 2026.05.22 | ₩46,038 | ₩46,118 | ₩46,011 | ₩46,011 | -0.06% | 3.1천 |
|---|
| 2026.05.21 | ₩45,877 | ₩45,991 | ₩45,837 | ₩45,904 | +0.06% | 4.1천 |
|---|
| 2026.05.20 | ₩45,683 | ₩45,944 | ₩45,683 | ₩45,877 | +0.42% | 1.3만 |
|---|
| 2026.05.19 | ₩45,690 | ₩45,757 | ₩45,544 | ₩45,703 | +0.03% | 4.5천 |
|---|
| 2026.05.18 | ₩45,717 | ₩45,750 | ₩45,563 | ₩45,750 | +0.07% | 1.6만 |
|---|
| 2026.05.15 | ₩45,683 | ₩45,804 | ₩45,683 | ₩45,757 | +0.16% | 8.2천 |
|---|
| 2026.05.14 | ₩45,851 | ₩45,956 | ₩45,797 | ₩45,904 | +0.12% | 6.2천 |
|---|
| 2026.05.13 | ₩45,717 | ₩45,824 | ₩45,703 | ₩45,824 | +0.23% | 5.5천 |
|---|
| 2026.05.12 | ₩45,623 | ₩45,717 | ₩45,556 | ₩45,677 | +0.12% | 2.4만 |
|---|
| 2026.05.11 | ₩45,810 | ₩45,851 | ₩45,730 | ₩45,790 | -0.04% | 1만 |
|---|
| 2026.05.08 | ₩45,516 | ₩45,768 | ₩45,516 | ₩45,757 | +0.53% | 7.8천 |
|---|
| 2026.05.07 | ₩45,490 | ₩45,596 | ₩45,383 | ₩45,409 | -0.18% | 1.8만 |
|---|
| 2026.05.06 | ₩45,276 | ₩45,448 | ₩45,276 | ₩45,448 | +0.38% | 4.3천 |
|---|
| 2026.05.05 | ₩45,142 | ₩45,222 | ₩45,102 | ₩45,169 | +0.06% | 1.6만 |
|---|
| 2026.05.04 | ₩44,915 | ₩45,008 | ₩44,888 | ₩44,955 | +0.09% | 1만 |
|---|
| 2026.05.01 | ₩44,995 | ₩45,076 | ₩44,955 | ₩45,001 | +0.01% | 7.9천 |
|---|
| 2026.04.30 | ₩44,460 | ₩44,848 | ₩44,460 | ₩44,801 | +0.77% | 2.2만 |
|---|
| 2026.04.29 | ₩44,453 | ₩44,599 | ₩44,393 | ₩44,513 | +0.14% | 4.4천 |
|---|
| 2026.04.28 | ₩44,286 | ₩44,513 | ₩44,241 | ₩44,447 | +0.36% | 1.4만 |
|---|
| 2026.04.27 | ₩44,513 | ₩44,607 | ₩44,487 | ₩44,594 | +0.18% | 1만 |
|---|
| 2026.04.24 | ₩44,393 | ₩44,607 | ₩44,393 | ₩44,607 | +0.48% | 8.1천 |
|---|
| 2026.04.23 | ₩44,283 | ₩44,333 | ₩43,952 | ₩44,138 | -0.33% | 5.4만 |
|---|
| 2026.04.22 | ₩44,099 | ₩44,313 | ₩44,099 | ₩44,299 | +0.45% | 6.9천 |
|---|
| 2026.04.21 | ₩44,045 | ₩44,045 | ₩43,912 | ₩43,965 | -0.18% | 5.3천 |
|---|
| 2026.04.20 | ₩44,039 | ₩44,039 | ₩43,872 | ₩43,965 | -0.17% | 8.2천 |
|---|
| 2026.04.17 | ₩43,938 | ₩44,139 | ₩43,926 | ₩44,086 | +0.33% | 4만 |
|---|
| 2026.04.16 | ₩43,591 | ₩43,805 | ₩43,591 | ₩43,724 | +0.31% | 2.2만 |
|---|
| 2026.04.15 | ₩43,323 | ₩43,711 | ₩43,323 | ₩43,711 | +0.90% | 2.3만 |
|---|
| 2026.04.14 | ₩43,163 | ₩43,404 | ₩43,150 | ₩43,404 | +0.56% | 8.5천 |
|---|
| 2026.04.13 | ₩42,494 | ₩42,936 | ₩42,494 | ₩42,922 | +1.01% | 1.3만 |
|---|
| 2026.04.10 | ₩42,615 | ₩42,722 | ₩42,514 | ₩42,608 | -0.02% | 1.9만 |
|---|
| 2026.04.09 | ₩42,240 | ₩42,575 | ₩42,240 | ₩42,575 | +0.79% | 1.9만 |
|---|
| 2026.04.08 | ₩42,361 | ₩42,414 | ₩42,157 | ₩42,291 | -0.16% | 1.1만 |
|---|
| 2026.04.07 | ₩41,264 | ₩41,453 | ₩41,077 | ₩41,453 | +0.46% | 1.6만 |
|---|
| 2026.04.06 | ₩41,291 | ₩41,545 | ₩41,291 | ₩41,491 | +0.49% | 3.2만 |
|---|
| 2026.04.02 | ₩40,729 | ₩41,264 | ₩40,716 | ₩41,251 | +1.28% | 2.1만 |
|---|
| 2026.04.01 | ₩41,278 | ₩41,465 | ₩41,197 | ₩41,278 | 0.00% | 1.2만 |
|---|
| 2026.03.31 | ₩40,382 | ₩40,937 | ₩40,368 | ₩40,937 | +1.37% | 8천 |
|---|
| 2026.03.30 | ₩40,315 | ₩40,315 | ₩39,954 | ₩40,006 | -0.77% | 5.3천 |
|---|
| 2026.03.27 | ₩40,529 | ₩40,596 | ₩40,168 | ₩40,168 | -0.89% | 16.7만 |
|---|
| 2026.03.26 | ₩41,144 | ₩41,251 | ₩40,796 | ₩40,810 | -0.81% | 2.5만 |
|---|
| 2026.03.25 | ₩41,425 | ₩41,572 | ₩41,364 | ₩41,384 | -0.10% | 7.4만 |
|---|
| 2026.03.24 | ₩41,184 | ₩41,411 | ₩41,144 | ₩41,171 | -0.03% | 4.8만 |
|---|
| 2026.03.23 | ₩41,585 | ₩41,732 | ₩41,398 | ₩41,518 | -0.16% | 3.4만 |
|---|
| 2026.03.20 | ₩41,465 | ₩41,465 | ₩40,957 | ₩41,090 | -0.90% | 6.7만 |
|---|
| 2026.03.19 | ₩41,512 | ₩41,692 | ₩41,331 | ₩41,692 | +0.43% | 63.9만 |
|---|
| 2026.03.18 | ₩42,026 | ₩42,026 | ₩41,692 | ₩41,692 | -0.80% | 1만 |
|---|
| 2026.03.17 | ₩42,026 | ₩42,205 | ₩42,026 | ₩42,093 | +0.16% | 2.4만 |
|---|
| 2026.03.16 | ₩41,812 | ₩42,026 | ₩41,812 | ₩42,000 | +0.45% | 6.5만 |
|---|
| 2026.03.13 | ₩41,986 | ₩41,986 | ₩41,518 | ₩41,568 | -1.00% | 1.2만 |
|---|
| 2026.03.12 | ₩42,020 | ₩42,020 | ₩41,759 | ₩41,826 | -0.46% | 18.9만 |
|---|
| 2026.03.11 | ₩42,395 | ₩42,395 | ₩42,107 | ₩42,267 | -0.30% | 1.5만 |
|---|
| 2026.03.10 | ₩42,173 | ₩42,401 | ₩42,173 | ₩42,254 | +0.19% | 1.8만 |
|---|
| 2026.03.09 | ₩41,592 | ₩42,214 | ₩41,465 | ₩42,187 | +1.43% | 2만 |
|---|
| 2026.03.06 | ₩41,886 | ₩42,173 | ₩41,759 | ₩41,786 | -0.24% | 1.9만 |
|---|
| 2026.03.05 | ₩42,347 | ₩42,414 | ₩42,000 | ₩42,254 | -0.22% | 3.4만 |
|---|
| 2026.03.04 | ₩42,026 | ₩42,468 | ₩42,026 | ₩42,413 | +0.92% | 5.7천 |
|---|
| 2026.03.03 | ₩41,679 | ₩42,053 | ₩41,545 | ₩42,040 | +0.87% | 1.4만 |
|---|
| 2026.03.02 | ₩42,147 | ₩42,280 | ₩41,986 | ₩42,268 | +0.29% | 1만 |
|---|
| 2026.02.27 | ₩41,946 | ₩42,200 | ₩41,946 | ₩42,200 | +0.61% | 1.4만 |
|---|
| 2026.02.26 | ₩42,494 | ₩42,494 | ₩42,046 | ₩42,278 | -0.51% | 3.2만 |
|---|
| 2026.02.25 | ₩42,521 | ₩42,628 | ₩42,468 | ₩42,628 | +0.25% | 1.4만 |
|---|
| 2026.02.24 | ₩42,020 | ₩42,240 | ₩42,020 | ₩42,147 | +0.30% | 7.5천 |
|---|
| 2026.02.23 | ₩42,105 | ₩42,105 | ₩41,752 | ₩41,873 | -0.55% | 1.4만 |
|---|
| 2026.02.20 | ₩42,107 | ₩42,320 | ₩42,001 | ₩42,187 | +0.19% | 3.2만 |
|---|
| 2026.02.19 | ₩42,046 | ₩42,066 | ₩41,899 | ₩41,990 | -0.13% | 5.9천 |
|---|
| 2026.02.18 | ₩41,879 | ₩42,361 | ₩41,879 | ₩42,093 | +0.51% | 8.3만 |
|---|
| 2026.02.17 | ₩41,652 | ₩41,899 | ₩41,532 | ₩41,839 | +0.45% | 4.4천 |
|---|
| 2026.02.13 | ₩41,806 | ₩42,149 | ₩41,806 | ₩41,898 | +0.22% | 6.6천 |
|---|
| 2026.02.12 | ₩42,414 | ₩42,414 | ₩41,852 | ₩41,877 | -1.27% | 1.1만 |
|---|
| 2026.02.11 | ₩42,454 | ₩42,492 | ₩42,200 | ₩42,448 | -0.02% | 5.7천 |
|---|
| 2026.02.10 | ₩42,401 | ₩42,575 | ₩42,347 | ₩42,347 | -0.13% | 7.9천 |
|---|
| 2026.02.09 | ₩42,294 | ₩42,561 | ₩42,294 | ₩42,561 | +0.63% | 1.7만 |
|---|
| 2026.02.06 | ₩41,879 | ₩42,294 | ₩41,792 | ₩42,294 | +0.99% | 1.2만 |
|---|
| 2026.02.05 | ₩41,906 | ₩41,906 | ₩41,558 | ₩41,672 | -0.56% | 9.8천 |
|---|
| 2026.02.04 | ₩42,320 | ₩42,320 | ₩41,839 | ₩42,022 | -0.70% | 5.7만 |
|---|
| 2026.02.03 | ₩42,615 | ₩42,615 | ₩42,227 | ₩42,427 | -0.44% | 1.3만 |
|---|
| 2026.02.02 | ₩42,668 | ₩43,029 | ₩42,668 | ₩42,815 | +0.34% | 8.2천 |
|---|
| 2026.01.30 | ₩42,922 | ₩42,936 | ₩42,628 | ₩42,665 | -0.60% | 2만 |
|---|
| 2026.01.29 | ₩42,936 | ₩42,988 | ₩42,548 | ₩42,988 | +0.12% | 1.5만 |
|---|
| 2026.01.28 | ₩43,211 | ₩43,211 | ₩43,056 | ₩43,121 | -0.21% | 1.1만 |
|---|
| 2026.01.27 | ₩42,909 | ₩43,136 | ₩42,909 | ₩43,069 | +0.37% | 1.3만 |
|---|
| 2026.01.26 | ₩42,762 | ₩42,989 | ₩42,762 | ₩42,922 | +0.38% | 17만 |
|---|
| 2026.01.23 | ₩42,708 | ₩42,855 | ₩42,702 | ₩42,815 | +0.25% | 1.9만 |
|---|
| 2026.01.22 | ₩42,695 | ₩42,788 | ₩42,575 | ₩42,762 | +0.16% | 8.6만 |
|---|
| 2026.01.21 | ₩42,080 | ₩42,575 | ₩42,080 | ₩42,521 | +1.05% | 3만 |
|---|
| 2026.01.20 | ₩42,240 | ₩42,401 | ₩42,013 | ₩42,013 | -0.54% | 9.5천 |
|---|
| 2026.01.16 | ₩42,688 | ₩42,735 | ₩42,588 | ₩42,676 | -0.03% | 5.1만 |
|---|
| 2026.01.15 | ₩42,815 | ₩42,895 | ₩42,641 | ₩42,722 | -0.22% | 1.5만 |
|---|
| 2026.01.14 | ₩42,628 | ₩42,628 | ₩42,374 | ₩42,579 | -0.12% | 6.1천 |
|---|
| 2026.01.13 | ₩42,949 | ₩43,163 | ₩42,695 | ₩42,882 | -0.16% | 1.3만 |
|---|
| 2026.01.12 | ₩42,788 | ₩42,895 | ₩42,775 | ₩42,874 | +0.20% | 5.4천 |
|---|
| 2026.01.09 | ₩42,548 | ₩42,895 | ₩42,548 | ₩42,850 | +0.71% | 8천 |
|---|
| 2026.01.08 | ₩42,521 | ₩42,615 | ₩42,482 | ₩42,548 | +0.06% | 1.8만 |
|---|
| 2026.01.07 | ₩42,716 | ₩42,869 | ₩42,695 | ₩42,748 | +0.08% | 3만 |
|---|
| 2026.01.06 | ₩42,468 | ₩42,708 | ₩42,247 | ₩42,703 | +0.55% | 1.6만 |
|---|
| 2026.01.05 | ₩42,454 | ₩42,508 | ₩42,401 | ₩42,466 | +0.03% | 4.5천 |
|---|
| 2026.01.02 | ₩42,414 | ₩42,427 | ₩42,200 | ₩42,280 | -0.32% | 1.7만 |
|---|
| 2025.12.31 | ₩42,454 | ₩42,548 | ₩42,359 | ₩42,359 | -0.22% | 2.3천 |
|---|
| 2025.12.30 | ₩42,595 | ₩42,668 | ₩42,494 | ₩42,554 | -0.09% | 6.1천 |
|---|
| 2025.12.29 | ₩42,561 | ₩42,608 | ₩42,481 | ₩42,575 | +0.03% | 1.1만 |
|---|
| 2025.12.26 | ₩42,641 | ₩42,762 | ₩42,628 | ₩42,655 | +0.03% | 2만 |
|---|
| 2025.12.24 | ₩42,508 | ₩42,722 | ₩42,508 | ₩42,655 | +0.35% | 1.7만 |
|---|
| 2025.12.23 | ₩42,421 | ₩42,641 | ₩42,421 | ₩42,607 | +0.44% | 3.1만 |
|---|
| 2025.12.22 | ₩42,588 | ₩42,588 | ₩42,401 | ₩42,521 | -0.16% | 6.8만 |
|---|
| 2025.12.19 | ₩42,381 | ₩42,381 | ₩42,227 | ₩42,320 | -0.14% | 1.3만 |
|---|
| 2025.12.18 | ₩41,939 | ₩42,115 | ₩41,939 | ₩42,000 | +0.14% | 1.2만 |
|---|
| 2025.12.17 | ₩42,096 | ₩42,132 | ₩41,612 | ₩41,612 | -1.15% | 1.5만 |
|---|
| 2025.12.16 | ₩41,839 | ₩42,140 | ₩41,839 | ₩42,066 | +0.54% | 1.2만 |
|---|
| 2025.12.15 | ₩42,227 | ₩42,227 | ₩41,933 | ₩41,946 | -0.66% | 3.8만 |
|---|
| 2025.12.12 | ₩42,454 | ₩42,454 | ₩42,026 | ₩42,115 | -0.80% | 2.4만 |
|---|
| 2025.12.11 | ₩42,427 | ₩42,588 | ₩42,280 | ₩42,588 | +0.38% | 1.7만 |
|---|
| 2025.12.10 | ₩42,468 | ₩42,655 | ₩42,381 | ₩42,599 | +0.31% | 2.4만 |
|---|
| 2025.12.09 | ₩42,334 | ₩42,548 | ₩42,334 | ₩42,494 | +0.38% | 1만 |
|---|
| 2025.12.08 | ₩42,601 | ₩42,601 | ₩42,294 | ₩42,414 | -0.44% | 1.3만 |
|---|
| 2025.12.05 | ₩42,334 | ₩42,615 | ₩42,334 | ₩42,427 | +0.22% | 1.1만 |
|---|
| 2025.12.04 | ₩42,534 | ₩42,534 | ₩42,280 | ₩42,347 | -0.44% | 1.1만 |
|---|
| 2025.12.03 | ₩42,133 | ₩42,454 | ₩42,133 | ₩42,427 | +0.70% | 8.1천 |
|---|
| 2025.12.02 | ₩42,294 | ₩42,387 | ₩42,180 | ₩42,347 | +0.13% | 3.3만 |
|---|
| 2025.12.01 | ₩42,066 | ₩42,240 | ₩41,973 | ₩42,100 | +0.08% | 16.9만 |
|---|
| 2025.11.28 | ₩42,147 | ₩42,254 | ₩42,053 | ₩42,254 | +0.25% | 1.4만 |
|---|
| 2025.11.26 | ₩41,919 | ₩42,093 | ₩41,919 | ₩42,066 | +0.35% | 1.7만 |
|---|
| 2025.11.25 | ₩41,425 | ₩41,808 | ₩41,371 | ₩41,732 | +0.74% | 2.6만 |
|---|
| 2025.11.24 | ₩41,077 | ₩41,664 | ₩41,077 | ₩41,572 | +1.20% | 7.2만 |
|---|
| 2025.11.21 | ₩40,890 | ₩41,184 | ₩40,622 | ₩40,983 | +0.23% | 2.5만 |
|---|
| 2025.11.20 | ₩41,839 | ₩41,913 | ₩40,729 | ₩40,769 | -2.56% | 4만 |
|---|
| 2025.11.19 | ₩41,157 | ₩41,557 | ₩41,117 | ₩41,251 | +0.23% | 11.2만 |
|---|
| 2025.11.18 | ₩41,197 | ₩41,368 | ₩41,040 | ₩41,157 | -0.10% | 6.2만 |
|---|
| 2025.11.17 | ₩41,451 | ₩41,725 | ₩41,320 | ₩41,398 | -0.13% | 1.4만 |
|---|
| 2025.11.14 | ₩41,184 | ₩41,812 | ₩41,184 | ₩41,637 | +1.10% | 2.2만 |
|---|
| 2025.11.13 | ₩41,973 | ₩41,973 | ₩41,518 | ₩41,625 | -0.83% | 4.2만 |
|---|
| 2025.11.12 | ₩42,320 | ₩42,320 | ₩41,919 | ₩42,133 | -0.44% | 3.5만 |
|---|
| 2025.11.11 | ₩41,906 | ₩42,160 | ₩41,906 | ₩42,053 | +0.35% | 2.7만 |
|---|
| 2025.11.10 | ₩41,893 | ₩42,214 | ₩41,893 | ₩42,133 | +0.57% | 2.4만 |
|---|
| 2025.11.07 | ₩41,625 | ₩41,652 | ₩41,237 | ₩41,652 | +0.06% | 2.1만 |
|---|
| 2025.11.06 | ₩42,093 | ₩42,093 | ₩41,679 | ₩41,705 | -0.92% | 3.5만 |
|---|
| 2025.11.05 | ₩41,986 | ₩42,294 | ₩41,879 | ₩42,200 | +0.51% | 2만 |
|---|
| 2025.11.04 | ₩42,187 | ₩42,274 | ₩41,893 | ₩41,893 | -0.70% | 3.1만 |
|---|
| 2025.11.03 | ₩42,481 | ₩42,568 | ₩42,337 | ₩42,429 | -0.12% | 5.1만 |
|---|
| 2025.10.31 | ₩42,708 | ₩42,708 | ₩42,294 | ₩42,414 | -0.69% | 2.5만 |
|---|
| 2025.10.30 | ₩42,454 | ₩42,558 | ₩42,347 | ₩42,374 | -0.19% | 1.8만 |
|---|
| 2025.10.29 | ₩42,682 | ₩42,682 | ₩42,441 | ₩42,655 | -0.06% | 2.8만 |
|---|
| 2025.10.28 | ₩42,548 | ₩42,601 | ₩42,414 | ₩42,561 | +0.03% | 3.6만 |
|---|
| 2025.10.27 | ₩42,320 | ₩42,494 | ₩42,320 | ₩42,421 | +0.24% | 1.9만 |
|---|
| 2025.10.24 | ₩42,093 | ₩42,334 | ₩42,065 | ₩42,078 | -0.03% | 3만 |
|---|
| 2025.10.23 | ₩41,652 | ₩41,933 | ₩41,652 | ₩41,919 | +0.64% | 8.3만 |
|---|
| 2025.10.22 | ₩41,919 | ₩41,919 | ₩41,451 | ₩41,692 | -0.54% | 5.5만 |
|---|
| 2025.10.21 | ₩41,826 | ₩41,973 | ₩41,812 | ₩41,852 | +0.06% | 18.9만 |
|---|
| 2025.10.20 | ₩41,732 | ₩42,013 | ₩41,732 | ₩41,906 | +0.42% | 5만 |
|---|
| 2025.10.17 | ₩41,304 | ₩41,612 | ₩41,237 | ₩41,572 | +0.65% | 1.9만 |
|---|
| 2025.10.16 | ₩41,639 | ₩41,705 | ₩41,157 | ₩41,371 | -0.64% | 4만 |
|---|
| 2025.10.15 | ₩41,545 | ₩41,652 | ₩41,304 | ₩41,304 | -0.58% | 1.8만 |
|---|
| 2025.10.14 | ₩41,251 | ₩41,491 | ₩40,997 | ₩41,304 | +0.13% | 1.9만 |
|---|
| 2025.10.13 | ₩41,264 | ₩41,505 | ₩41,237 | ₩41,491 | +0.55% | 1.6만 |
|---|
| 2025.10.10 | ₩41,826 | ₩41,879 | ₩40,890 | ₩40,943 | -2.11% | 15.6만 |
|---|