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 | ₩49,211 | ₩49,372 | ₩49,171 | ₩49,372 | +0.33% | 9.3천 |
| 2026.10.08 | ₩49,238 | ₩49,492 | ₩49,038 | ₩49,211 | -0.05% | 6.7만 |
| 2026.10.07 | ₩49,251 | ₩49,559 | ₩49,243 | ₩49,559 | +0.62% | 1.6만 |
| 2026.10.06 | ₩49,559 | ₩49,625 | ₩49,452 | ₩49,572 | +0.03% | 2.7만 |
| 2026.10.05 | ₩49,078 | ₩49,372 | ₩49,078 | ₩49,305 | +0.46% | 2.4만 |
| 2026.10.02 | ₩49,165 | ₩49,251 | ₩48,984 | ₩49,078 | -0.18% | 31.4만 |
| 2026.10.01 | ₩48,958 | ₩48,958 | ₩48,624 | ₩48,891 | -0.14% | 31만 |
| 2026.09.30 | ₩48,811 | ₩48,958 | ₩48,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,811 |
| 0.00% |
| 1.2만 |
| 2026.09.29 | ₩48,757 | ₩48,757 | ₩48,557 | ₩48,677 | -0.16% | 2.8만 |
|---|
| 2026.09.28 | ₩48,637 | ₩48,677 | ₩48,397 | ₩48,624 | -0.03% | 3.7만 |
|---|
| 2026.09.25 | ₩48,811 | ₩48,944 | ₩48,684 | ₩48,898 | +0.18% | 5.6만 |
|---|
| 2026.09.24 | ₩48,557 | ₩48,797 | ₩48,477 | ₩48,731 | +0.36% | 4.1만 |
|---|
| 2026.09.23 | ₩48,911 | ₩48,931 | ₩48,597 | ₩48,597 | -0.64% | 4.4만 |
|---|
| 2026.09.22 | ₩48,864 | ₩49,011 | ₩48,837 | ₩48,998 | +0.27% | 8.1만 |
|---|
| 2026.09.21 | ₩48,410 | ₩48,851 | ₩48,290 | ₩48,771 | +0.74% | 28.4만 |
|---|
| 2026.09.18 | ₩48,036 | ₩48,210 | ₩47,956 | ₩48,210 | +0.36% | 94.6만 |
|---|
| 2026.09.17 | ₩47,983 | ₩48,036 | ₩47,903 | ₩48,003 | +0.04% | 1.9만 |
|---|
| 2026.09.16 | ₩47,809 | ₩47,883 | ₩47,662 | ₩47,809 | 0.00% | 6.8천 |
|---|
| 2026.09.15 | ₩47,809 | ₩47,809 | ₩47,649 | ₩47,756 | -0.11% | 1.9만 |
|---|
| 2026.09.14 | ₩47,595 | ₩47,836 | ₩47,595 | ₩47,768 | +0.36% | 6.3천 |
|---|
| 2026.09.11 | ₩47,764 | ₩47,876 | ₩47,764 | ₩47,847 | +0.17% | 2.8만 |
|---|
| 2026.09.10 | ₩47,569 | ₩47,649 | ₩47,562 | ₩47,575 | +0.01% | 8.1천 |
|---|
| 2026.09.09 | ₩47,742 | ₩47,757 | ₩47,649 | ₩47,709 | -0.07% | 3.5만 |
|---|
| 2026.09.08 | ₩47,716 | ₩47,809 | ₩47,689 | ₩47,756 | +0.08% | 9.2천 |
|---|
| 2026.09.04 | ₩47,729 | ₩47,736 | ₩47,690 | ₩47,716 | -0.03% | 2.5천 |
|---|
| 2026.09.03 | ₩47,549 | ₩47,716 | ₩47,475 | ₩47,676 | +0.27% | 1만 |
|---|
| 2026.09.02 | ₩47,288 | ₩47,515 | ₩47,288 | ₩47,449 | +0.34% | 1.4만 |
|---|
| 2026.09.01 | ₩47,362 | ₩47,462 | ₩47,348 | ₩47,368 | +0.01% | 1.4만 |
|---|
| 2026.08.31 | ₩47,489 | ₩47,609 | ₩47,489 | ₩47,595 | +0.22% | 4.1천 |
|---|
| 2026.08.28 | ₩47,489 | ₩47,622 | ₩47,475 | ₩47,555 | +0.14% | 1만 |
|---|
| 2026.08.27 | ₩47,529 | ₩47,555 | ₩47,475 | ₩47,538 | +0.02% | 5.2천 |
|---|
| 2026.08.26 | ₩47,308 | ₩47,355 | ₩47,262 | ₩47,342 | +0.07% | 9만 |
|---|
| 2026.08.25 | ₩47,288 | ₩47,342 | ₩47,195 | ₩47,224 | -0.14% | 1.9만 |
|---|
| 2026.08.24 | ₩47,088 | ₩47,222 | ₩47,055 | ₩47,161 | +0.16% | 3.4만 |
|---|
| 2026.08.21 | ₩47,141 | ₩47,275 | ₩47,141 | ₩47,238 | +0.20% | 3.7천 |
|---|
| 2026.08.20 | ₩47,222 | ₩47,222 | ₩47,060 | ₩47,112 | -0.23% | 10.3만 |
|---|
| 2026.08.19 | ₩47,208 | ₩47,315 | ₩47,155 | ₩47,262 | +0.11% | 2만 |
|---|
| 2026.08.18 | ₩47,275 | ₩47,304 | ₩47,181 | ₩47,235 | -0.08% | 1.2만 |
|---|
| 2026.08.17 | ₩47,342 | ₩47,482 | ₩47,342 | ₩47,455 | +0.24% | 9천 |
|---|
| 2026.08.14 | ₩47,382 | ₩47,446 | ₩47,342 | ₩47,408 | +0.06% | 7.7천 |
|---|
| 2026.08.13 | ₩47,328 | ₩47,449 | ₩47,328 | ₩47,382 | +0.11% | 8.1천 |
|---|
| 2026.08.12 | ₩47,262 | ₩47,328 | ₩47,222 | ₩47,299 | +0.08% | 1.9만 |
|---|
| 2026.08.11 | ₩46,914 | ₩47,181 | ₩46,914 | ₩47,141 | +0.48% | 3.4만 |
|---|
| 2026.08.10 | ₩47,021 | ₩47,168 | ₩47,021 | ₩47,148 | +0.27% | 5천 |
|---|
| 2026.08.07 | ₩47,068 | ₩47,119 | ₩47,008 | ₩47,101 | +0.07% | 8.5천 |
|---|
| 2026.08.06 | ₩46,848 | ₩46,994 | ₩46,848 | ₩46,928 | +0.17% | 5.2천 |
|---|
| 2026.08.05 | ₩46,954 | ₩47,089 | ₩46,941 | ₩46,988 | +0.07% | 5.6천 |
|---|
| 2026.08.04 | ₩46,701 | ₩46,964 | ₩46,701 | ₩46,964 | +0.56% | 5.8천 |
|---|
| 2026.08.03 | ₩46,173 | ₩46,527 | ₩46,128 | ₩46,507 | +0.72% | 1.8만 |
|---|
| 2026.07.31 | ₩45,939 | ₩46,140 | ₩45,819 | ₩46,046 | +0.23% | 4.5만 |
|---|
| 2026.07.30 | ₩45,766 | ₩45,886 | ₩45,753 | ₩45,873 | +0.23% | 5.5천 |
|---|
| 2026.07.29 | ₩45,258 | ₩45,552 | ₩45,054 | ₩45,054 | -0.45% | 4.6천 |
|---|
| 2026.07.28 | ₩45,485 | ₩45,699 | ₩45,318 | ₩45,618 | +0.29% | 2.2만 |
|---|
| 2026.07.27 | ₩46,006 | ₩46,073 | ₩45,599 | ₩45,751 | -0.55% | 2.2만 |
|---|
| 2026.07.24 | ₩45,966 | ₩46,086 | ₩45,699 | ₩45,766 | -0.44% | 1.1만 |
|---|
| 2026.07.23 | ₩46,097 | ₩46,100 | ₩45,846 | ₩45,926 | -0.37% | 1.5만 |
|---|
| 2026.07.22 | ₩46,313 | ₩46,460 | ₩46,311 | ₩46,349 | +0.08% | 8.7천 |
|---|
| 2026.07.21 | ₩46,260 | ₩46,407 | ₩46,247 | ₩46,373 | +0.25% | 8.7천 |
|---|
| 2026.07.20 | ₩46,101 | ₩46,247 | ₩46,030 | ₩46,030 | -0.15% | 3.7만 |
|---|
| 2026.07.17 | ₩45,746 | ₩46,140 | ₩45,746 | ₩46,021 | +0.60% | 4.3천 |
|---|
| 2026.07.16 | ₩46,340 | ₩46,420 | ₩46,140 | ₩46,233 | -0.23% | 5.9천 |
|---|
| 2026.07.15 | ₩46,527 | ₩46,527 | ₩46,300 | ₩46,494 | -0.07% | 4.5천 |
|---|
| 2026.07.14 | ₩46,487 | ₩46,607 | ₩46,460 | ₩46,593 | +0.23% | 2.9만 |
|---|
| 2026.07.13 | ₩46,353 | ₩46,500 | ₩46,260 | ₩46,260 | -0.20% | 1.9만 |
|---|
| 2026.07.10 | ₩46,427 | ₩46,593 | ₩46,427 | ₩46,593 | +0.36% | 1.6만 |
|---|
| 2026.07.09 | ₩46,420 | ₩46,514 | ₩46,380 | ₩46,454 | +0.07% | 14.7만 |
|---|
| 2026.07.08 | ₩45,953 | ₩46,199 | ₩45,926 | ₩46,199 | +0.53% | 6.4천 |
|---|
| 2026.07.07 | ₩46,158 | ₩46,287 | ₩46,060 | ₩46,101 | -0.12% | 25.3만 |
|---|
| 2026.07.06 | ₩46,220 | ₩46,418 | ₩46,220 | ₩46,367 | +0.32% | 1.1만 |
|---|
| 2026.07.02 | ₩46,313 | ₩46,447 | ₩45,966 | ₩46,118 | -0.42% | 2.9만 |
|---|
| 2026.07.01 | ₩46,273 | ₩46,514 | ₩46,273 | ₩46,327 | +0.12% | 2.2만 |
|---|
| 2026.06.30 | ₩46,180 | ₩46,527 | ₩46,180 | ₩46,527 | +0.75% | 1.8만 |
|---|
| 2026.06.29 | ₩46,073 | ₩46,261 | ₩45,980 | ₩46,233 | +0.35% | 7.3천 |
|---|
| 2026.06.26 | ₩45,819 | ₩45,998 | ₩45,819 | ₩45,917 | +0.21% | 1.3만 |
|---|
| 2026.06.25 | ₩45,899 | ₩46,060 | ₩45,766 | ₩45,968 | +0.15% | 1.8만 |
|---|
| 2026.06.24 | ₩45,980 | ₩46,073 | ₩45,739 | ₩45,793 | -0.41% | 24.1만 |
|---|
| 2026.06.23 | ₩45,906 | ₩46,086 | ₩45,842 | ₩45,953 | +0.10% | 3만 |
|---|
| 2026.06.22 | ₩46,500 | ₩46,500 | ₩46,315 | ₩46,340 | -0.34% | 8.2만 |
|---|
| 2026.06.18 | ₩46,247 | ₩46,487 | ₩46,247 | ₩46,487 | +0.52% | 2.2만 |
|---|
| 2026.06.17 | ₩46,287 | ₩46,340 | ₩46,080 | ₩46,080 | -0.45% | 1.1만 |
|---|
| 2026.06.16 | ₩46,554 | ₩46,554 | ₩46,273 | ₩46,367 | -0.40% | 2만 |
|---|
| 2026.06.15 | ₩46,340 | ₩46,514 | ₩46,340 | ₩46,514 | +0.37% | 4.5천 |
|---|
| 2026.06.12 | ₩45,873 | ₩46,033 | ₩45,866 | ₩45,980 | +0.23% | 7.3천 |
|---|
| 2026.06.11 | ₩45,552 | ₩45,879 | ₩45,352 | ₩45,819 | +0.59% | 4.2천 |
|---|
| 2026.06.10 | ₩45,646 | ₩45,759 | ₩45,325 | ₩45,325 | -0.70% | 4.9천 |
|---|
| 2026.06.09 | ₩46,033 | ₩46,033 | ₩45,232 | ₩45,696 | -0.73% | 9.4천 |
|---|
| 2026.06.08 | ₩45,980 | ₩46,060 | ₩45,966 | ₩45,966 | -0.03% | 6.7천 |
|---|
| 2026.06.05 | ₩46,213 | ₩46,213 | ₩45,659 | ₩45,716 | -1.07% | 3.7만 |
|---|
| 2026.06.04 | ₩46,267 | ₩46,460 | ₩46,220 | ₩46,400 | +0.29% | 9.6천 |
|---|
| 2026.06.03 | ₩46,353 | ₩46,394 | ₩46,353 | ₩46,380 | +0.06% | 3.8천 |
|---|
| 2026.06.02 | ₩46,380 | ₩46,400 | ₩46,367 | ₩46,380 | 0.00% | 4.3천 |
|---|
| 2026.06.01 | ₩46,287 | ₩46,427 | ₩46,287 | ₩46,367 | +0.17% | 2.1만 |
|---|
| 2026.05.29 | ₩46,313 | ₩46,347 | ₩46,287 | ₩46,340 | +0.06% | 1만 |
|---|
| 2026.05.28 | ₩46,265 | ₩46,313 | ₩46,193 | ₩46,300 | +0.08% | 1.4만 |
|---|
| 2026.05.27 | ₩46,100 | ₩46,273 | ₩46,100 | ₩46,168 | +0.15% | 1.5만 |
|---|
| 2026.05.26 | ₩46,100 | ₩46,209 | ₩46,100 | ₩46,153 | +0.12% | 6.1천 |
|---|
| 2026.05.22 | ₩45,980 | ₩46,060 | ₩45,953 | ₩45,953 | -0.06% | 3.1천 |
|---|
| 2026.05.21 | ₩45,819 | ₩45,933 | ₩45,779 | ₩45,846 | +0.06% | 4.1천 |
|---|
| 2026.05.20 | ₩45,626 | ₩45,886 | ₩45,626 | ₩45,819 | +0.42% | 1.3만 |
|---|
| 2026.05.19 | ₩45,632 | ₩45,699 | ₩45,487 | ₩45,646 | +0.03% | 4.5천 |
|---|
| 2026.05.18 | ₩45,659 | ₩45,692 | ₩45,505 | ₩45,692 | +0.07% | 1.6만 |
|---|
| 2026.05.15 | ₩45,626 | ₩45,746 | ₩45,626 | ₩45,699 | +0.16% | 8.2천 |
|---|
| 2026.05.14 | ₩45,793 | ₩45,898 | ₩45,739 | ₩45,846 | +0.12% | 6.2천 |
|---|
| 2026.05.13 | ₩45,659 | ₩45,766 | ₩45,646 | ₩45,766 | +0.23% | 5.5천 |
|---|
| 2026.05.12 | ₩45,566 | ₩45,659 | ₩45,499 | ₩45,619 | +0.12% | 2.4만 |
|---|
| 2026.05.11 | ₩45,753 | ₩45,793 | ₩45,672 | ₩45,732 | -0.04% | 1만 |
|---|
| 2026.05.08 | ₩45,459 | ₩45,710 | ₩45,459 | ₩45,699 | +0.53% | 7.8천 |
|---|
| 2026.05.07 | ₩45,432 | ₩45,539 | ₩45,325 | ₩45,352 | -0.18% | 1.8만 |
|---|
| 2026.05.06 | ₩45,218 | ₩45,391 | ₩45,218 | ₩45,391 | +0.38% | 4.3천 |
|---|
| 2026.05.05 | ₩45,085 | ₩45,165 | ₩45,045 | ₩45,111 | +0.06% | 1.6만 |
|---|
| 2026.05.04 | ₩44,858 | ₩44,951 | ₩44,831 | ₩44,898 | +0.09% | 1만 |
|---|
| 2026.05.01 | ₩44,938 | ₩45,019 | ₩44,898 | ₩44,945 | +0.01% | 7.9천 |
|---|
| 2026.04.30 | ₩44,404 | ₩44,791 | ₩44,404 | ₩44,744 | +0.77% | 2.2만 |
|---|
| 2026.04.29 | ₩44,397 | ₩44,543 | ₩44,337 | ₩44,457 | +0.14% | 4.4천 |
|---|
| 2026.04.28 | ₩44,230 | ₩44,457 | ₩44,185 | ₩44,390 | +0.36% | 1.4만 |
|---|
| 2026.04.27 | ₩44,457 | ₩44,551 | ₩44,430 | ₩44,537 | +0.18% | 1만 |
|---|
| 2026.04.24 | ₩44,337 | ₩44,551 | ₩44,337 | ₩44,551 | +0.48% | 8.1천 |
|---|
| 2026.04.23 | ₩44,227 | ₩44,277 | ₩43,896 | ₩44,082 | -0.33% | 5.4만 |
|---|
| 2026.04.22 | ₩44,043 | ₩44,257 | ₩44,043 | ₩44,243 | +0.45% | 6.9천 |
|---|
| 2026.04.21 | ₩43,990 | ₩43,990 | ₩43,856 | ₩43,910 | -0.18% | 5.3천 |
|---|
| 2026.04.20 | ₩43,983 | ₩43,983 | ₩43,816 | ₩43,910 | -0.17% | 8.2천 |
|---|
| 2026.04.17 | ₩43,883 | ₩44,083 | ₩43,871 | ₩44,030 | +0.33% | 4만 |
|---|
| 2026.04.16 | ₩43,536 | ₩43,749 | ₩43,536 | ₩43,669 | +0.31% | 2.2만 |
|---|
| 2026.04.15 | ₩43,269 | ₩43,656 | ₩43,269 | ₩43,656 | +0.90% | 2.3만 |
|---|
| 2026.04.14 | ₩43,108 | ₩43,349 | ₩43,095 | ₩43,349 | +0.56% | 8.5천 |
|---|
| 2026.04.13 | ₩42,441 | ₩42,881 | ₩42,441 | ₩42,868 | +1.01% | 1.3만 |
|---|
| 2026.04.10 | ₩42,561 | ₩42,668 | ₩42,461 | ₩42,554 | -0.02% | 1.9만 |
|---|
| 2026.04.09 | ₩42,187 | ₩42,521 | ₩42,187 | ₩42,521 | +0.79% | 1.9만 |
|---|
| 2026.04.08 | ₩42,307 | ₩42,360 | ₩42,104 | ₩42,238 | -0.16% | 1.1만 |
|---|
| 2026.04.07 | ₩41,212 | ₩41,400 | ₩41,025 | ₩41,400 | +0.46% | 1.6만 |
|---|
| 2026.04.06 | ₩41,239 | ₩41,492 | ₩41,239 | ₩41,439 | +0.49% | 3.2만 |
|---|
| 2026.04.02 | ₩40,678 | ₩41,212 | ₩40,664 | ₩41,199 | +1.28% | 2.1만 |
|---|
| 2026.04.01 | ₩41,225 | ₩41,412 | ₩41,145 | ₩41,225 | 0.00% | 1.2만 |
|---|
| 2026.03.31 | ₩40,331 | ₩40,885 | ₩40,317 | ₩40,885 | +1.37% | 8천 |
|---|
| 2026.03.30 | ₩40,264 | ₩40,264 | ₩39,903 | ₩39,955 | -0.77% | 5.3천 |
|---|
| 2026.03.27 | ₩40,477 | ₩40,544 | ₩40,117 | ₩40,117 | -0.89% | 16.7만 |
|---|
| 2026.03.26 | ₩41,092 | ₩41,199 | ₩40,745 | ₩40,758 | -0.81% | 2.5만 |
|---|
| 2026.03.25 | ₩41,372 | ₩41,519 | ₩41,312 | ₩41,332 | -0.10% | 7.4만 |
|---|
| 2026.03.24 | ₩41,132 | ₩41,359 | ₩41,092 | ₩41,119 | -0.03% | 4.8만 |
|---|
| 2026.03.23 | ₩41,532 | ₩41,679 | ₩41,346 | ₩41,466 | -0.16% | 3.4만 |
|---|
| 2026.03.20 | ₩41,412 | ₩41,412 | ₩40,905 | ₩41,038 | -0.90% | 6.7만 |
|---|
| 2026.03.19 | ₩41,459 | ₩41,639 | ₩41,279 | ₩41,639 | +0.43% | 63.9만 |
|---|
| 2026.03.18 | ₩41,973 | ₩41,973 | ₩41,639 | ₩41,639 | -0.80% | 1만 |
|---|
| 2026.03.17 | ₩41,973 | ₩42,152 | ₩41,973 | ₩42,040 | +0.16% | 2.4만 |
|---|
| 2026.03.16 | ₩41,760 | ₩41,973 | ₩41,760 | ₩41,946 | +0.45% | 6.5만 |
|---|
| 2026.03.13 | ₩41,933 | ₩41,933 | ₩41,466 | ₩41,515 | -1.00% | 1.2만 |
|---|
| 2026.03.12 | ₩41,967 | ₩41,967 | ₩41,706 | ₩41,773 | -0.46% | 18.9만 |
|---|
| 2026.03.11 | ₩42,342 | ₩42,342 | ₩42,053 | ₩42,214 | -0.30% | 1.5만 |
|---|
| 2026.03.10 | ₩42,120 | ₩42,347 | ₩42,120 | ₩42,200 | +0.19% | 1.8만 |
|---|
| 2026.03.09 | ₩41,539 | ₩42,160 | ₩41,412 | ₩42,133 | +1.43% | 2만 |
|---|
| 2026.03.06 | ₩41,833 | ₩42,120 | ₩41,706 | ₩41,733 | -0.24% | 1.9만 |
|---|
| 2026.03.05 | ₩42,294 | ₩42,360 | ₩41,946 | ₩42,200 | -0.22% | 3.4만 |
|---|
| 2026.03.04 | ₩41,973 | ₩42,414 | ₩41,973 | ₩42,359 | +0.92% | 5.7천 |
|---|
| 2026.03.03 | ₩41,626 | ₩42,000 | ₩41,492 | ₩41,987 | +0.87% | 1.4만 |
|---|
| 2026.03.02 | ₩42,093 | ₩42,227 | ₩41,933 | ₩42,215 | +0.29% | 1만 |
|---|
| 2026.02.27 | ₩41,893 | ₩42,147 | ₩41,893 | ₩42,147 | +0.61% | 1.4만 |
|---|
| 2026.02.26 | ₩42,441 | ₩42,441 | ₩41,993 | ₩42,224 | -0.51% | 3.2만 |
|---|
| 2026.02.25 | ₩42,467 | ₩42,574 | ₩42,414 | ₩42,574 | +0.25% | 1.4만 |
|---|
| 2026.02.24 | ₩41,967 | ₩42,187 | ₩41,967 | ₩42,093 | +0.30% | 7.5천 |
|---|
| 2026.02.23 | ₩42,052 | ₩42,052 | ₩41,699 | ₩41,820 | -0.55% | 1.4만 |
|---|
| 2026.02.20 | ₩42,053 | ₩42,267 | ₩41,948 | ₩42,133 | +0.19% | 3.2만 |
|---|
| 2026.02.19 | ₩41,993 | ₩42,013 | ₩41,846 | ₩41,937 | -0.13% | 5.9천 |
|---|
| 2026.02.18 | ₩41,826 | ₩42,307 | ₩41,826 | ₩42,040 | +0.51% | 8.3만 |
|---|
| 2026.02.17 | ₩41,599 | ₩41,846 | ₩41,479 | ₩41,786 | +0.45% | 4.4천 |
|---|
| 2026.02.13 | ₩41,753 | ₩42,096 | ₩41,753 | ₩41,845 | +0.22% | 6.6천 |
|---|
| 2026.02.12 | ₩42,360 | ₩42,360 | ₩41,800 | ₩41,824 | -1.27% | 1.1만 |
|---|
| 2026.02.11 | ₩42,401 | ₩42,438 | ₩42,147 | ₩42,394 | -0.02% | 5.7천 |
|---|
| 2026.02.10 | ₩42,347 | ₩42,521 | ₩42,294 | ₩42,294 | -0.13% | 7.9천 |
|---|
| 2026.02.09 | ₩42,240 | ₩42,507 | ₩42,240 | ₩42,507 | +0.63% | 1.7만 |
|---|
| 2026.02.06 | ₩41,826 | ₩42,240 | ₩41,739 | ₩42,240 | +0.99% | 1.2만 |
|---|
| 2026.02.05 | ₩41,853 | ₩41,853 | ₩41,506 | ₩41,619 | -0.56% | 9.8천 |
|---|
| 2026.02.04 | ₩42,267 | ₩42,267 | ₩41,786 | ₩41,969 | -0.70% | 5.7만 |
|---|
| 2026.02.03 | ₩42,561 | ₩42,561 | ₩42,174 | ₩42,374 | -0.44% | 1.3만 |
|---|
| 2026.02.02 | ₩42,614 | ₩42,975 | ₩42,614 | ₩42,761 | +0.34% | 8.2천 |
|---|
| 2026.01.30 | ₩42,868 | ₩42,881 | ₩42,574 | ₩42,612 | -0.60% | 2만 |
|---|
| 2026.01.29 | ₩42,881 | ₩42,933 | ₩42,494 | ₩42,933 | +0.12% | 1.5만 |
|---|
| 2026.01.28 | ₩43,156 | ₩43,156 | ₩43,001 | ₩43,067 | -0.21% | 1.1만 |
|---|
| 2026.01.27 | ₩42,855 | ₩43,082 | ₩42,855 | ₩43,015 | +0.37% | 1.3만 |
|---|
| 2026.01.26 | ₩42,708 | ₩42,935 | ₩42,708 | ₩42,868 | +0.38% | 17만 |
|---|
| 2026.01.23 | ₩42,654 | ₩42,801 | ₩42,648 | ₩42,761 | +0.25% | 1.9만 |
|---|
| 2026.01.22 | ₩42,641 | ₩42,734 | ₩42,521 | ₩42,708 | +0.16% | 8.6만 |
|---|
| 2026.01.21 | ₩42,027 | ₩42,521 | ₩42,027 | ₩42,467 | +1.05% | 3만 |
|---|
| 2026.01.20 | ₩42,187 | ₩42,347 | ₩41,960 | ₩41,960 | -0.54% | 9.5천 |
|---|
| 2026.01.16 | ₩42,634 | ₩42,681 | ₩42,534 | ₩42,622 | -0.03% | 5.1만 |
|---|
| 2026.01.15 | ₩42,761 | ₩42,841 | ₩42,587 | ₩42,668 | -0.22% | 1.5만 |
|---|
| 2026.01.14 | ₩42,574 | ₩42,574 | ₩42,320 | ₩42,525 | -0.12% | 6.1천 |
|---|
| 2026.01.13 | ₩42,895 | ₩43,108 | ₩42,641 | ₩42,828 | -0.16% | 1.3만 |
|---|
| 2026.01.12 | ₩42,734 | ₩42,841 | ₩42,721 | ₩42,820 | +0.20% | 5.4천 |
|---|
| 2026.01.09 | ₩42,494 | ₩42,841 | ₩42,494 | ₩42,796 | +0.71% | 8천 |
|---|
| 2026.01.08 | ₩42,467 | ₩42,561 | ₩42,429 | ₩42,494 | +0.06% | 1.8만 |
|---|
| 2026.01.07 | ₩42,662 | ₩42,815 | ₩42,641 | ₩42,694 | +0.08% | 3만 |
|---|
| 2026.01.06 | ₩42,414 | ₩42,654 | ₩42,194 | ₩42,649 | +0.55% | 1.6만 |
|---|
| 2026.01.05 | ₩42,401 | ₩42,454 | ₩42,347 | ₩42,413 | +0.03% | 4.5천 |
|---|
| 2026.01.02 | ₩42,360 | ₩42,374 | ₩42,147 | ₩42,227 | -0.32% | 1.7만 |
|---|
| 2025.12.31 | ₩42,401 | ₩42,494 | ₩42,306 | ₩42,306 | -0.22% | 2.3천 |
|---|
| 2025.12.30 | ₩42,541 | ₩42,614 | ₩42,441 | ₩42,501 | -0.09% | 6.1천 |
|---|
| 2025.12.29 | ₩42,507 | ₩42,554 | ₩42,427 | ₩42,521 | +0.03% | 1.1만 |
|---|
| 2025.12.26 | ₩42,587 | ₩42,708 | ₩42,574 | ₩42,601 | +0.03% | 2만 |
|---|
| 2025.12.24 | ₩42,454 | ₩42,668 | ₩42,454 | ₩42,601 | +0.35% | 1.7만 |
|---|
| 2025.12.23 | ₩42,367 | ₩42,587 | ₩42,367 | ₩42,553 | +0.44% | 3.1만 |
|---|
| 2025.12.22 | ₩42,534 | ₩42,534 | ₩42,347 | ₩42,467 | -0.16% | 6.8만 |
|---|
| 2025.12.19 | ₩42,327 | ₩42,327 | ₩42,174 | ₩42,267 | -0.14% | 1.3만 |
|---|
| 2025.12.18 | ₩41,886 | ₩42,061 | ₩41,886 | ₩41,946 | +0.14% | 1.2만 |
|---|
| 2025.12.17 | ₩42,043 | ₩42,079 | ₩41,559 | ₩41,559 | -1.15% | 1.5만 |
|---|
| 2025.12.16 | ₩41,786 | ₩42,087 | ₩41,786 | ₩42,013 | +0.54% | 1.2만 |
|---|
| 2025.12.15 | ₩42,174 | ₩42,174 | ₩41,880 | ₩41,893 | -0.66% | 3.8만 |
|---|
| 2025.12.12 | ₩42,401 | ₩42,401 | ₩41,973 | ₩42,061 | -0.80% | 2.4만 |
|---|
| 2025.12.11 | ₩42,374 | ₩42,534 | ₩42,227 | ₩42,534 | +0.38% | 1.7만 |
|---|
| 2025.12.10 | ₩42,414 | ₩42,601 | ₩42,327 | ₩42,545 | +0.31% | 2.4만 |
|---|
| 2025.12.09 | ₩42,280 | ₩42,494 | ₩42,280 | ₩42,441 | +0.38% | 1만 |
|---|
| 2025.12.08 | ₩42,547 | ₩42,547 | ₩42,240 | ₩42,360 | -0.44% | 1.3만 |
|---|
| 2025.12.05 | ₩42,280 | ₩42,561 | ₩42,280 | ₩42,374 | +0.22% | 1.1만 |
|---|
| 2025.12.04 | ₩42,481 | ₩42,481 | ₩42,227 | ₩42,294 | -0.44% | 1.1만 |
|---|
| 2025.12.03 | ₩42,080 | ₩42,401 | ₩42,080 | ₩42,374 | +0.70% | 8.1천 |
|---|
| 2025.12.02 | ₩42,240 | ₩42,334 | ₩42,127 | ₩42,294 | +0.13% | 3.3만 |
|---|
| 2025.12.01 | ₩42,013 | ₩42,187 | ₩41,920 | ₩42,047 | +0.08% | 16.9만 |
|---|
| 2025.11.28 | ₩42,093 | ₩42,200 | ₩42,000 | ₩42,200 | +0.25% | 1.4만 |
|---|
| 2025.11.26 | ₩41,866 | ₩42,040 | ₩41,866 | ₩42,013 | +0.35% | 1.7만 |
|---|
| 2025.11.25 | ₩41,372 | ₩41,756 | ₩41,319 | ₩41,679 | +0.74% | 2.6만 |
|---|
| 2025.11.24 | ₩41,025 | ₩41,611 | ₩41,025 | ₩41,519 | +1.20% | 7.2만 |
|---|
| 2025.11.21 | ₩40,838 | ₩41,132 | ₩40,571 | ₩40,932 | +0.23% | 2.5만 |
|---|
| 2025.11.20 | ₩41,786 | ₩41,860 | ₩40,678 | ₩40,718 | -2.56% | 4만 |
|---|
| 2025.11.19 | ₩41,105 | ₩41,504 | ₩41,065 | ₩41,199 | +0.23% | 11.2만 |
|---|
| 2025.11.18 | ₩41,145 | ₩41,316 | ₩40,988 | ₩41,105 | -0.10% | 6.2만 |
|---|
| 2025.11.17 | ₩41,399 | ₩41,673 | ₩41,268 | ₩41,346 | -0.13% | 1.4만 |
|---|
| 2025.11.14 | ₩41,132 | ₩41,760 | ₩41,132 | ₩41,585 | +1.10% | 2.2만 |
|---|
| 2025.11.13 | ₩41,920 | ₩41,920 | ₩41,466 | ₩41,573 | -0.83% | 4.2만 |
|---|
| 2025.11.12 | ₩42,267 | ₩42,267 | ₩41,866 | ₩42,080 | -0.44% | 3.5만 |
|---|
| 2025.11.11 | ₩41,853 | ₩42,107 | ₩41,853 | ₩42,000 | +0.35% | 2.7만 |
|---|
| 2025.11.10 | ₩41,840 | ₩42,160 | ₩41,840 | ₩42,080 | +0.57% | 2.4만 |
|---|
| 2025.11.07 | ₩41,573 | ₩41,599 | ₩41,185 | ₩41,599 | +0.06% | 2.1만 |
|---|
| 2025.11.06 | ₩42,040 | ₩42,040 | ₩41,626 | ₩41,653 | -0.92% | 3.5만 |
|---|
| 2025.11.05 | ₩41,933 | ₩42,240 | ₩41,826 | ₩42,147 | +0.51% | 2만 |
|---|
| 2025.11.04 | ₩42,133 | ₩42,220 | ₩41,840 | ₩41,840 | -0.70% | 3.1만 |
|---|
| 2025.11.03 | ₩42,427 | ₩42,514 | ₩42,283 | ₩42,375 | -0.12% | 5.1만 |
|---|
| 2025.10.31 | ₩42,654 | ₩42,654 | ₩42,240 | ₩42,360 | -0.69% | 2.5만 |
|---|
| 2025.10.30 | ₩42,401 | ₩42,505 | ₩42,294 | ₩42,320 | -0.19% | 1.8만 |
|---|
| 2025.10.29 | ₩42,628 | ₩42,628 | ₩42,387 | ₩42,601 | -0.06% | 2.8만 |
|---|
| 2025.10.28 | ₩42,494 | ₩42,547 | ₩42,360 | ₩42,507 | +0.03% | 3.6만 |
|---|
| 2025.10.27 | ₩42,267 | ₩42,441 | ₩42,267 | ₩42,367 | +0.24% | 1.9만 |
|---|
| 2025.10.24 | ₩42,040 | ₩42,280 | ₩42,012 | ₩42,025 | -0.03% | 3만 |
|---|
| 2025.10.23 | ₩41,599 | ₩41,880 | ₩41,599 | ₩41,866 | +0.64% | 8.3만 |
|---|
| 2025.10.22 | ₩41,866 | ₩41,866 | ₩41,399 | ₩41,639 | -0.54% | 5.5만 |
|---|
| 2025.10.21 | ₩41,773 | ₩41,920 | ₩41,760 | ₩41,800 | +0.06% | 18.9만 |
|---|
| 2025.10.20 | ₩41,679 | ₩41,960 | ₩41,679 | ₩41,853 | +0.42% | 5만 |
|---|
| 2025.10.17 | ₩41,252 | ₩41,559 | ₩41,185 | ₩41,519 | +0.65% | 1.9만 |
|---|
| 2025.10.16 | ₩41,586 | ₩41,653 | ₩41,105 | ₩41,319 | -0.64% | 4만 |
|---|
| 2025.10.15 | ₩41,492 | ₩41,599 | ₩41,252 | ₩41,252 | -0.58% | 1.8만 |
|---|
| 2025.10.14 | ₩41,199 | ₩41,439 | ₩40,945 | ₩41,252 | +0.13% | 1.9만 |
|---|
| 2025.10.13 | ₩41,212 | ₩41,452 | ₩41,185 | ₩41,439 | +0.55% | 1.6만 |
|---|
| 2025.10.10 | ₩41,773 | ₩41,826 | ₩40,838 | ₩40,891 | -2.11% | 15.6만 |
|---|