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 | ₩49,319 | ₩49,480 | ₩49,279 | ₩49,480 | +0.33% | 9.3천 |
| 2026.10.08 | ₩49,346 | ₩49,600 | ₩49,145 | ₩49,319 | -0.05% | 6.7만 |
| 2026.10.07 | ₩49,359 | ₩49,667 | ₩49,351 | ₩49,667 | +0.62% | 1.6만 |
| 2026.10.06 | ₩49,667 | ₩49,734 | ₩49,560 | ₩49,681 | +0.03% | 2.7만 |
| 2026.10.05 | ₩49,185 | ₩49,480 | ₩49,185 | ₩49,413 | +0.46% | 2.4만 |
| 2026.10.02 | ₩49,272 | ₩49,359 | ₩49,092 | ₩49,185 | -0.18% | 31.4만 |
| 2026.10.01 | ₩49,065 | ₩49,065 | ₩48,730 | ₩48,998 | -0.14% | 31만 |
| 2026.09.30 | ₩48,918 | ₩49,065 | ₩48,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,918 |
| 0.00% |
| 1.2만 |
| 2026.09.29 | ₩48,864 | ₩48,864 | ₩48,663 | ₩48,784 | -0.16% | 2.8만 |
|---|
| 2026.09.28 | ₩48,744 | ₩48,784 | ₩48,503 | ₩48,730 | -0.03% | 3.7만 |
|---|
| 2026.09.25 | ₩48,918 | ₩49,052 | ₩48,791 | ₩49,005 | +0.18% | 5.6만 |
|---|
| 2026.09.24 | ₩48,663 | ₩48,904 | ₩48,583 | ₩48,837 | +0.36% | 4.1만 |
|---|
| 2026.09.23 | ₩49,018 | ₩49,038 | ₩48,704 | ₩48,704 | -0.64% | 4.4만 |
|---|
| 2026.09.22 | ₩48,971 | ₩49,119 | ₩48,945 | ₩49,105 | +0.27% | 8.1만 |
|---|
| 2026.09.21 | ₩48,516 | ₩48,958 | ₩48,396 | ₩48,878 | +0.74% | 28.4만 |
|---|
| 2026.09.18 | ₩48,142 | ₩48,316 | ₩48,061 | ₩48,316 | +0.36% | 94.6만 |
|---|
| 2026.09.17 | ₩48,088 | ₩48,142 | ₩48,008 | ₩48,108 | +0.04% | 1.9만 |
|---|
| 2026.09.16 | ₩47,914 | ₩47,988 | ₩47,767 | ₩47,914 | 0.00% | 6.8천 |
|---|
| 2026.09.15 | ₩47,914 | ₩47,914 | ₩47,753 | ₩47,860 | -0.11% | 1.9만 |
|---|
| 2026.09.14 | ₩47,700 | ₩47,941 | ₩47,700 | ₩47,873 | +0.36% | 6.3천 |
|---|
| 2026.09.11 | ₩47,868 | ₩47,981 | ₩47,868 | ₩47,951 | +0.17% | 2.8만 |
|---|
| 2026.09.10 | ₩47,673 | ₩47,753 | ₩47,666 | ₩47,680 | +0.01% | 8.1천 |
|---|
| 2026.09.09 | ₩47,847 | ₩47,862 | ₩47,753 | ₩47,814 | -0.07% | 3.5만 |
|---|
| 2026.09.08 | ₩47,820 | ₩47,914 | ₩47,794 | ₩47,860 | +0.08% | 9.2천 |
|---|
| 2026.09.04 | ₩47,834 | ₩47,840 | ₩47,795 | ₩47,820 | -0.03% | 2.5천 |
|---|
| 2026.09.03 | ₩47,653 | ₩47,820 | ₩47,579 | ₩47,780 | +0.27% | 1만 |
|---|
| 2026.09.02 | ₩47,392 | ₩47,620 | ₩47,392 | ₩47,553 | +0.34% | 1.4만 |
|---|
| 2026.09.01 | ₩47,466 | ₩47,566 | ₩47,452 | ₩47,472 | +0.01% | 1.4만 |
|---|
| 2026.08.31 | ₩47,593 | ₩47,713 | ₩47,593 | ₩47,700 | +0.22% | 4.1천 |
|---|
| 2026.08.28 | ₩47,593 | ₩47,727 | ₩47,579 | ₩47,660 | +0.14% | 1만 |
|---|
| 2026.08.27 | ₩47,633 | ₩47,660 | ₩47,579 | ₩47,642 | +0.02% | 5.2천 |
|---|
| 2026.08.26 | ₩47,412 | ₩47,459 | ₩47,365 | ₩47,446 | +0.07% | 9만 |
|---|
| 2026.08.25 | ₩47,392 | ₩47,446 | ₩47,298 | ₩47,328 | -0.14% | 1.9만 |
|---|
| 2026.08.24 | ₩47,191 | ₩47,325 | ₩47,158 | ₩47,265 | +0.16% | 3.4만 |
|---|
| 2026.08.21 | ₩47,245 | ₩47,379 | ₩47,245 | ₩47,341 | +0.20% | 3.7천 |
|---|
| 2026.08.20 | ₩47,325 | ₩47,325 | ₩47,163 | ₩47,215 | -0.23% | 10.3만 |
|---|
| 2026.08.19 | ₩47,312 | ₩47,419 | ₩47,258 | ₩47,365 | +0.11% | 2만 |
|---|
| 2026.08.18 | ₩47,379 | ₩47,408 | ₩47,285 | ₩47,338 | -0.08% | 1.2만 |
|---|
| 2026.08.17 | ₩47,446 | ₩47,586 | ₩47,446 | ₩47,559 | +0.24% | 9천 |
|---|
| 2026.08.14 | ₩47,486 | ₩47,550 | ₩47,446 | ₩47,512 | +0.06% | 7.7천 |
|---|
| 2026.08.13 | ₩47,432 | ₩47,553 | ₩47,432 | ₩47,486 | +0.11% | 8.1천 |
|---|
| 2026.08.12 | ₩47,365 | ₩47,432 | ₩47,325 | ₩47,403 | +0.08% | 1.9만 |
|---|
| 2026.08.11 | ₩47,017 | ₩47,285 | ₩47,017 | ₩47,245 | +0.48% | 3.4만 |
|---|
| 2026.08.10 | ₩47,124 | ₩47,272 | ₩47,124 | ₩47,252 | +0.27% | 5천 |
|---|
| 2026.08.07 | ₩47,171 | ₩47,222 | ₩47,111 | ₩47,205 | +0.07% | 8.5천 |
|---|
| 2026.08.06 | ₩46,950 | ₩47,098 | ₩46,950 | ₩47,031 | +0.17% | 5.2천 |
|---|
| 2026.08.05 | ₩47,057 | ₩47,193 | ₩47,044 | ₩47,091 | +0.07% | 5.6천 |
|---|
| 2026.08.04 | ₩46,803 | ₩47,067 | ₩46,803 | ₩47,067 | +0.56% | 5.8천 |
|---|
| 2026.08.03 | ₩46,274 | ₩46,629 | ₩46,229 | ₩46,609 | +0.72% | 1.8만 |
|---|
| 2026.07.31 | ₩46,040 | ₩46,241 | ₩45,920 | ₩46,147 | +0.23% | 4.5만 |
|---|
| 2026.07.30 | ₩45,866 | ₩45,987 | ₩45,853 | ₩45,973 | +0.23% | 5.5천 |
|---|
| 2026.07.29 | ₩45,358 | ₩45,652 | ₩45,153 | ₩45,153 | -0.45% | 4.6천 |
|---|
| 2026.07.28 | ₩45,585 | ₩45,799 | ₩45,418 | ₩45,718 | +0.29% | 2.2만 |
|---|
| 2026.07.27 | ₩46,107 | ₩46,174 | ₩45,699 | ₩45,852 | -0.55% | 2.2만 |
|---|
| 2026.07.24 | ₩46,067 | ₩46,187 | ₩45,799 | ₩45,866 | -0.44% | 1.1만 |
|---|
| 2026.07.23 | ₩46,198 | ₩46,201 | ₩45,947 | ₩46,027 | -0.37% | 1.5만 |
|---|
| 2026.07.22 | ₩46,415 | ₩46,562 | ₩46,412 | ₩46,451 | +0.08% | 8.7천 |
|---|
| 2026.07.21 | ₩46,361 | ₩46,509 | ₩46,348 | ₩46,475 | +0.25% | 8.7천 |
|---|
| 2026.07.20 | ₩46,202 | ₩46,348 | ₩46,131 | ₩46,131 | -0.15% | 3.7만 |
|---|
| 2026.07.17 | ₩45,846 | ₩46,241 | ₩45,846 | ₩46,122 | +0.60% | 4.3천 |
|---|
| 2026.07.16 | ₩46,442 | ₩46,522 | ₩46,241 | ₩46,335 | -0.23% | 5.9천 |
|---|
| 2026.07.15 | ₩46,629 | ₩46,629 | ₩46,402 | ₩46,596 | -0.07% | 4.5천 |
|---|
| 2026.07.14 | ₩46,589 | ₩46,709 | ₩46,562 | ₩46,695 | +0.23% | 2.9만 |
|---|
| 2026.07.13 | ₩46,455 | ₩46,602 | ₩46,361 | ₩46,361 | -0.20% | 1.9만 |
|---|
| 2026.07.10 | ₩46,529 | ₩46,695 | ₩46,529 | ₩46,695 | +0.36% | 1.6만 |
|---|
| 2026.07.09 | ₩46,522 | ₩46,616 | ₩46,482 | ₩46,556 | +0.07% | 14.7만 |
|---|
| 2026.07.08 | ₩46,054 | ₩46,300 | ₩46,027 | ₩46,300 | +0.53% | 6.4천 |
|---|
| 2026.07.07 | ₩46,260 | ₩46,388 | ₩46,161 | ₩46,202 | -0.12% | 25.3만 |
|---|
| 2026.07.06 | ₩46,321 | ₩46,519 | ₩46,321 | ₩46,469 | +0.32% | 1.1만 |
|---|
| 2026.07.02 | ₩46,415 | ₩46,549 | ₩46,067 | ₩46,220 | -0.42% | 2.9만 |
|---|
| 2026.07.01 | ₩46,375 | ₩46,616 | ₩46,375 | ₩46,428 | +0.12% | 2.2만 |
|---|
| 2026.06.30 | ₩46,281 | ₩46,629 | ₩46,281 | ₩46,629 | +0.75% | 1.8만 |
|---|
| 2026.06.29 | ₩46,174 | ₩46,363 | ₩46,080 | ₩46,335 | +0.35% | 7.3천 |
|---|
| 2026.06.26 | ₩45,920 | ₩46,099 | ₩45,920 | ₩46,018 | +0.21% | 1.3만 |
|---|
| 2026.06.25 | ₩46,000 | ₩46,161 | ₩45,866 | ₩46,068 | +0.15% | 1.8만 |
|---|
| 2026.06.24 | ₩46,080 | ₩46,174 | ₩45,840 | ₩45,893 | -0.41% | 24.1만 |
|---|
| 2026.06.23 | ₩46,007 | ₩46,187 | ₩45,943 | ₩46,054 | +0.10% | 3만 |
|---|
| 2026.06.22 | ₩46,602 | ₩46,602 | ₩46,416 | ₩46,442 | -0.34% | 8.2만 |
|---|
| 2026.06.18 | ₩46,348 | ₩46,589 | ₩46,348 | ₩46,589 | +0.52% | 2.2만 |
|---|
| 2026.06.17 | ₩46,388 | ₩46,442 | ₩46,181 | ₩46,181 | -0.45% | 1.1만 |
|---|
| 2026.06.16 | ₩46,656 | ₩46,656 | ₩46,375 | ₩46,469 | -0.40% | 2만 |
|---|
| 2026.06.15 | ₩46,442 | ₩46,616 | ₩46,442 | ₩46,616 | +0.37% | 4.5천 |
|---|
| 2026.06.12 | ₩45,973 | ₩46,134 | ₩45,967 | ₩46,080 | +0.23% | 7.3천 |
|---|
| 2026.06.11 | ₩45,652 | ₩45,980 | ₩45,451 | ₩45,920 | +0.59% | 4.2천 |
|---|
| 2026.06.10 | ₩45,746 | ₩45,860 | ₩45,425 | ₩45,425 | -0.70% | 4.9천 |
|---|
| 2026.06.09 | ₩46,134 | ₩46,134 | ₩45,331 | ₩45,797 | -0.73% | 9.4천 |
|---|
| 2026.06.08 | ₩46,080 | ₩46,161 | ₩46,067 | ₩46,067 | -0.03% | 6.7천 |
|---|
| 2026.06.05 | ₩46,315 | ₩46,315 | ₩45,759 | ₩45,817 | -1.07% | 3.7만 |
|---|
| 2026.06.04 | ₩46,368 | ₩46,562 | ₩46,321 | ₩46,502 | +0.29% | 9.6천 |
|---|
| 2026.06.03 | ₩46,455 | ₩46,495 | ₩46,455 | ₩46,482 | +0.06% | 3.8천 |
|---|
| 2026.06.02 | ₩46,482 | ₩46,502 | ₩46,469 | ₩46,482 | 0.00% | 4.3천 |
|---|
| 2026.06.01 | ₩46,388 | ₩46,529 | ₩46,388 | ₩46,469 | +0.17% | 2.1만 |
|---|
| 2026.05.29 | ₩46,415 | ₩46,448 | ₩46,388 | ₩46,442 | +0.06% | 1만 |
|---|
| 2026.05.28 | ₩46,367 | ₩46,415 | ₩46,295 | ₩46,402 | +0.08% | 1.4만 |
|---|
| 2026.05.27 | ₩46,201 | ₩46,375 | ₩46,201 | ₩46,269 | +0.15% | 1.5만 |
|---|
| 2026.05.26 | ₩46,201 | ₩46,311 | ₩46,201 | ₩46,254 | +0.12% | 6.1천 |
|---|
| 2026.05.22 | ₩46,080 | ₩46,161 | ₩46,054 | ₩46,054 | -0.06% | 3.1천 |
|---|
| 2026.05.21 | ₩45,920 | ₩46,034 | ₩45,880 | ₩45,947 | +0.06% | 4.1천 |
|---|
| 2026.05.20 | ₩45,726 | ₩45,987 | ₩45,726 | ₩45,920 | +0.42% | 1.3만 |
|---|
| 2026.05.19 | ₩45,732 | ₩45,799 | ₩45,587 | ₩45,746 | +0.03% | 4.5천 |
|---|
| 2026.05.18 | ₩45,759 | ₩45,793 | ₩45,605 | ₩45,793 | +0.07% | 1.6만 |
|---|
| 2026.05.15 | ₩45,726 | ₩45,846 | ₩45,726 | ₩45,799 | +0.16% | 8.2천 |
|---|
| 2026.05.14 | ₩45,893 | ₩45,999 | ₩45,840 | ₩45,947 | +0.12% | 6.2천 |
|---|
| 2026.05.13 | ₩45,759 | ₩45,866 | ₩45,746 | ₩45,866 | +0.23% | 5.5천 |
|---|
| 2026.05.12 | ₩45,666 | ₩45,759 | ₩45,599 | ₩45,719 | +0.12% | 2.4만 |
|---|
| 2026.05.11 | ₩45,853 | ₩45,893 | ₩45,773 | ₩45,833 | -0.04% | 1만 |
|---|
| 2026.05.08 | ₩45,558 | ₩45,810 | ₩45,558 | ₩45,799 | +0.53% | 7.8천 |
|---|
| 2026.05.07 | ₩45,532 | ₩45,639 | ₩45,425 | ₩45,451 | -0.18% | 1.8만 |
|---|
| 2026.05.06 | ₩45,318 | ₩45,490 | ₩45,318 | ₩45,490 | +0.38% | 4.3천 |
|---|
| 2026.05.05 | ₩45,184 | ₩45,264 | ₩45,144 | ₩45,210 | +0.06% | 1.6만 |
|---|
| 2026.05.04 | ₩44,956 | ₩45,050 | ₩44,929 | ₩44,996 | +0.09% | 1만 |
|---|
| 2026.05.01 | ₩45,036 | ₩45,118 | ₩44,996 | ₩45,043 | +0.01% | 7.9천 |
|---|
| 2026.04.30 | ₩44,501 | ₩44,889 | ₩44,501 | ₩44,842 | +0.77% | 2.2만 |
|---|
| 2026.04.29 | ₩44,494 | ₩44,640 | ₩44,434 | ₩44,555 | +0.14% | 4.4천 |
|---|
| 2026.04.28 | ₩44,327 | ₩44,555 | ₩44,282 | ₩44,488 | +0.36% | 1.4만 |
|---|
| 2026.04.27 | ₩44,555 | ₩44,648 | ₩44,528 | ₩44,635 | +0.18% | 1만 |
|---|
| 2026.04.24 | ₩44,434 | ₩44,648 | ₩44,434 | ₩44,648 | +0.48% | 8.1천 |
|---|
| 2026.04.23 | ₩44,324 | ₩44,374 | ₩43,993 | ₩44,179 | -0.33% | 5.4만 |
|---|
| 2026.04.22 | ₩44,140 | ₩44,354 | ₩44,140 | ₩44,341 | +0.45% | 6.9천 |
|---|
| 2026.04.21 | ₩44,086 | ₩44,086 | ₩43,952 | ₩44,006 | -0.18% | 5.3천 |
|---|
| 2026.04.20 | ₩44,080 | ₩44,080 | ₩43,912 | ₩44,006 | -0.17% | 8.2천 |
|---|
| 2026.04.17 | ₩43,979 | ₩44,180 | ₩43,967 | ₩44,126 | +0.33% | 4만 |
|---|
| 2026.04.16 | ₩43,631 | ₩43,845 | ₩43,631 | ₩43,765 | +0.31% | 2.2만 |
|---|
| 2026.04.15 | ₩43,364 | ₩43,752 | ₩43,364 | ₩43,752 | +0.90% | 2.3만 |
|---|
| 2026.04.14 | ₩43,203 | ₩43,444 | ₩43,190 | ₩43,444 | +0.56% | 8.5천 |
|---|
| 2026.04.13 | ₩42,534 | ₩42,975 | ₩42,534 | ₩42,962 | +1.01% | 1.3만 |
|---|
| 2026.04.10 | ₩42,654 | ₩42,761 | ₩42,554 | ₩42,647 | -0.02% | 1.9만 |
|---|
| 2026.04.09 | ₩42,279 | ₩42,614 | ₩42,279 | ₩42,614 | +0.79% | 1.9만 |
|---|
| 2026.04.08 | ₩42,400 | ₩42,453 | ₩42,196 | ₩42,330 | -0.16% | 1.1만 |
|---|
| 2026.04.07 | ₩41,302 | ₩41,491 | ₩41,115 | ₩41,491 | +0.46% | 1.6만 |
|---|
| 2026.04.06 | ₩41,329 | ₩41,583 | ₩41,329 | ₩41,530 | +0.49% | 3.2만 |
|---|
| 2026.04.02 | ₩40,767 | ₩41,302 | ₩40,754 | ₩41,289 | +1.28% | 2.1만 |
|---|
| 2026.04.01 | ₩41,316 | ₩41,503 | ₩41,235 | ₩41,316 | 0.00% | 1.2만 |
|---|
| 2026.03.31 | ₩40,419 | ₩40,975 | ₩40,406 | ₩40,975 | +1.37% | 8천 |
|---|
| 2026.03.30 | ₩40,352 | ₩40,352 | ₩39,991 | ₩40,043 | -0.77% | 5.3천 |
|---|
| 2026.03.27 | ₩40,566 | ₩40,633 | ₩40,205 | ₩40,205 | -0.89% | 16.7만 |
|---|
| 2026.03.26 | ₩41,182 | ₩41,289 | ₩40,834 | ₩40,847 | -0.81% | 2.5만 |
|---|
| 2026.03.25 | ₩41,463 | ₩41,610 | ₩41,403 | ₩41,423 | -0.10% | 7.4만 |
|---|
| 2026.03.24 | ₩41,222 | ₩41,450 | ₩41,182 | ₩41,209 | -0.03% | 4.8만 |
|---|
| 2026.03.23 | ₩41,624 | ₩41,771 | ₩41,436 | ₩41,557 | -0.16% | 3.4만 |
|---|
| 2026.03.20 | ₩41,503 | ₩41,503 | ₩40,995 | ₩41,128 | -0.90% | 6.7만 |
|---|
| 2026.03.19 | ₩41,550 | ₩41,731 | ₩41,369 | ₩41,731 | +0.43% | 63.9만 |
|---|
| 2026.03.18 | ₩42,065 | ₩42,065 | ₩41,731 | ₩41,731 | -0.80% | 1만 |
|---|
| 2026.03.17 | ₩42,065 | ₩42,245 | ₩42,065 | ₩42,132 | +0.16% | 2.4만 |
|---|
| 2026.03.16 | ₩41,851 | ₩42,065 | ₩41,851 | ₩42,039 | +0.45% | 6.5만 |
|---|
| 2026.03.13 | ₩42,025 | ₩42,025 | ₩41,557 | ₩41,606 | -1.00% | 1.2만 |
|---|
| 2026.03.12 | ₩42,059 | ₩42,059 | ₩41,798 | ₩41,865 | -0.46% | 18.9만 |
|---|
| 2026.03.11 | ₩42,435 | ₩42,435 | ₩42,146 | ₩42,306 | -0.30% | 1.5만 |
|---|
| 2026.03.10 | ₩42,213 | ₩42,440 | ₩42,213 | ₩42,293 | +0.19% | 1.8만 |
|---|
| 2026.03.09 | ₩41,630 | ₩42,253 | ₩41,503 | ₩42,226 | +1.43% | 2만 |
|---|
| 2026.03.06 | ₩41,925 | ₩42,213 | ₩41,798 | ₩41,824 | -0.24% | 1.9만 |
|---|
| 2026.03.05 | ₩42,386 | ₩42,453 | ₩42,039 | ₩42,293 | -0.22% | 3.4만 |
|---|
| 2026.03.04 | ₩42,065 | ₩42,507 | ₩42,065 | ₩42,452 | +0.92% | 5.7천 |
|---|
| 2026.03.03 | ₩41,717 | ₩42,092 | ₩41,583 | ₩42,079 | +0.87% | 1.4만 |
|---|
| 2026.03.02 | ₩42,186 | ₩42,320 | ₩42,025 | ₩42,308 | +0.29% | 1만 |
|---|
| 2026.02.27 | ₩41,985 | ₩42,239 | ₩41,985 | ₩42,239 | +0.61% | 1.4만 |
|---|
| 2026.02.26 | ₩42,534 | ₩42,534 | ₩42,085 | ₩42,317 | -0.51% | 3.2만 |
|---|
| 2026.02.25 | ₩42,560 | ₩42,668 | ₩42,507 | ₩42,668 | +0.25% | 1.4만 |
|---|
| 2026.02.24 | ₩42,059 | ₩42,279 | ₩42,059 | ₩42,186 | +0.30% | 7.5천 |
|---|
| 2026.02.23 | ₩42,144 | ₩42,144 | ₩41,791 | ₩41,911 | -0.55% | 1.4만 |
|---|
| 2026.02.20 | ₩42,146 | ₩42,360 | ₩42,040 | ₩42,226 | +0.19% | 3.2만 |
|---|
| 2026.02.19 | ₩42,085 | ₩42,105 | ₩41,938 | ₩42,029 | -0.13% | 5.9천 |
|---|
| 2026.02.18 | ₩41,918 | ₩42,400 | ₩41,918 | ₩42,132 | +0.51% | 8.3만 |
|---|
| 2026.02.17 | ₩41,691 | ₩41,938 | ₩41,570 | ₩41,878 | +0.45% | 4.4천 |
|---|
| 2026.02.13 | ₩41,844 | ₩42,188 | ₩41,844 | ₩41,937 | +0.22% | 6.6천 |
|---|
| 2026.02.12 | ₩42,453 | ₩42,453 | ₩41,891 | ₩41,915 | -1.27% | 1.1만 |
|---|
| 2026.02.11 | ₩42,494 | ₩42,531 | ₩42,239 | ₩42,487 | -0.02% | 5.7천 |
|---|
| 2026.02.10 | ₩42,440 | ₩42,614 | ₩42,386 | ₩42,386 | -0.13% | 7.9천 |
|---|
| 2026.02.09 | ₩42,333 | ₩42,601 | ₩42,333 | ₩42,601 | +0.63% | 1.7만 |
|---|
| 2026.02.06 | ₩41,918 | ₩42,333 | ₩41,831 | ₩42,333 | +0.99% | 1.2만 |
|---|
| 2026.02.05 | ₩41,945 | ₩41,945 | ₩41,597 | ₩41,711 | -0.56% | 9.8천 |
|---|
| 2026.02.04 | ₩42,360 | ₩42,360 | ₩41,878 | ₩42,061 | -0.70% | 5.7만 |
|---|
| 2026.02.03 | ₩42,654 | ₩42,654 | ₩42,266 | ₩42,467 | -0.44% | 1.3만 |
|---|
| 2026.02.02 | ₩42,708 | ₩43,069 | ₩42,708 | ₩42,855 | +0.34% | 8.2천 |
|---|
| 2026.01.30 | ₩42,962 | ₩42,975 | ₩42,668 | ₩42,705 | -0.60% | 2만 |
|---|
| 2026.01.29 | ₩42,975 | ₩43,028 | ₩42,587 | ₩43,028 | +0.12% | 1.5만 |
|---|
| 2026.01.28 | ₩43,251 | ₩43,251 | ₩43,096 | ₩43,161 | -0.21% | 1.1만 |
|---|
| 2026.01.27 | ₩42,949 | ₩43,176 | ₩42,949 | ₩43,109 | +0.37% | 1.3만 |
|---|
| 2026.01.26 | ₩42,801 | ₩43,029 | ₩42,801 | ₩42,962 | +0.38% | 17만 |
|---|
| 2026.01.23 | ₩42,748 | ₩42,895 | ₩42,741 | ₩42,855 | +0.25% | 1.9만 |
|---|
| 2026.01.22 | ₩42,734 | ₩42,828 | ₩42,614 | ₩42,801 | +0.16% | 8.6만 |
|---|
| 2026.01.21 | ₩42,119 | ₩42,614 | ₩42,119 | ₩42,560 | +1.05% | 3만 |
|---|
| 2026.01.20 | ₩42,279 | ₩42,440 | ₩42,052 | ₩42,052 | -0.54% | 9.5천 |
|---|
| 2026.01.16 | ₩42,728 | ₩42,775 | ₩42,627 | ₩42,716 | -0.03% | 5.1만 |
|---|
| 2026.01.15 | ₩42,855 | ₩42,935 | ₩42,681 | ₩42,761 | -0.22% | 1.5만 |
|---|
| 2026.01.14 | ₩42,668 | ₩42,668 | ₩42,413 | ₩42,618 | -0.12% | 6.1천 |
|---|
| 2026.01.13 | ₩42,989 | ₩43,203 | ₩42,734 | ₩42,922 | -0.16% | 1.3만 |
|---|
| 2026.01.12 | ₩42,828 | ₩42,935 | ₩42,815 | ₩42,914 | +0.20% | 5.4천 |
|---|
| 2026.01.09 | ₩42,587 | ₩42,935 | ₩42,587 | ₩42,890 | +0.71% | 8천 |
|---|
| 2026.01.08 | ₩42,560 | ₩42,654 | ₩42,522 | ₩42,587 | +0.06% | 1.8만 |
|---|
| 2026.01.07 | ₩42,756 | ₩42,908 | ₩42,734 | ₩42,788 | +0.08% | 3만 |
|---|
| 2026.01.06 | ₩42,507 | ₩42,748 | ₩42,286 | ₩42,743 | +0.55% | 1.6만 |
|---|
| 2026.01.05 | ₩42,494 | ₩42,547 | ₩42,440 | ₩42,506 | +0.03% | 4.5천 |
|---|
| 2026.01.02 | ₩42,453 | ₩42,467 | ₩42,239 | ₩42,320 | -0.32% | 1.7만 |
|---|
| 2025.12.31 | ₩42,494 | ₩42,587 | ₩42,399 | ₩42,399 | -0.22% | 2.3천 |
|---|
| 2025.12.30 | ₩42,634 | ₩42,708 | ₩42,534 | ₩42,594 | -0.09% | 6.1천 |
|---|
| 2025.12.29 | ₩42,601 | ₩42,647 | ₩42,520 | ₩42,614 | +0.03% | 1.1만 |
|---|
| 2025.12.26 | ₩42,681 | ₩42,801 | ₩42,668 | ₩42,694 | +0.03% | 2만 |
|---|
| 2025.12.24 | ₩42,547 | ₩42,761 | ₩42,547 | ₩42,694 | +0.35% | 1.7만 |
|---|
| 2025.12.23 | ₩42,460 | ₩42,681 | ₩42,460 | ₩42,646 | +0.44% | 3.1만 |
|---|
| 2025.12.22 | ₩42,627 | ₩42,627 | ₩42,440 | ₩42,560 | -0.16% | 6.8만 |
|---|
| 2025.12.19 | ₩42,420 | ₩42,420 | ₩42,266 | ₩42,360 | -0.14% | 1.3만 |
|---|
| 2025.12.18 | ₩41,978 | ₩42,154 | ₩41,978 | ₩42,039 | +0.14% | 1.2만 |
|---|
| 2025.12.17 | ₩42,135 | ₩42,171 | ₩41,650 | ₩41,650 | -1.15% | 1.5만 |
|---|
| 2025.12.16 | ₩41,878 | ₩42,179 | ₩41,878 | ₩42,105 | +0.54% | 1.2만 |
|---|
| 2025.12.15 | ₩42,266 | ₩42,266 | ₩41,972 | ₩41,985 | -0.66% | 3.8만 |
|---|
| 2025.12.12 | ₩42,494 | ₩42,494 | ₩42,065 | ₩42,154 | -0.80% | 2.4만 |
|---|
| 2025.12.11 | ₩42,467 | ₩42,627 | ₩42,320 | ₩42,627 | +0.38% | 1.7만 |
|---|
| 2025.12.10 | ₩42,507 | ₩42,694 | ₩42,420 | ₩42,638 | +0.31% | 2.4만 |
|---|
| 2025.12.09 | ₩42,373 | ₩42,587 | ₩42,373 | ₩42,534 | +0.38% | 1만 |
|---|
| 2025.12.08 | ₩42,641 | ₩42,641 | ₩42,333 | ₩42,453 | -0.44% | 1.3만 |
|---|
| 2025.12.05 | ₩42,373 | ₩42,654 | ₩42,373 | ₩42,467 | +0.22% | 1.1만 |
|---|
| 2025.12.04 | ₩42,574 | ₩42,574 | ₩42,320 | ₩42,386 | -0.44% | 1.1만 |
|---|
| 2025.12.03 | ₩42,172 | ₩42,494 | ₩42,172 | ₩42,467 | +0.70% | 8.1천 |
|---|
| 2025.12.02 | ₩42,333 | ₩42,427 | ₩42,219 | ₩42,386 | +0.13% | 3.3만 |
|---|
| 2025.12.01 | ₩42,105 | ₩42,279 | ₩42,012 | ₩42,139 | +0.08% | 16.9만 |
|---|
| 2025.11.28 | ₩42,186 | ₩42,293 | ₩42,092 | ₩42,293 | +0.25% | 1.4만 |
|---|
| 2025.11.26 | ₩41,958 | ₩42,132 | ₩41,958 | ₩42,105 | +0.35% | 1.7만 |
|---|
| 2025.11.25 | ₩41,463 | ₩41,847 | ₩41,409 | ₩41,771 | +0.74% | 2.6만 |
|---|
| 2025.11.24 | ₩41,115 | ₩41,703 | ₩41,115 | ₩41,610 | +1.20% | 7.2만 |
|---|
| 2025.11.21 | ₩40,928 | ₩41,222 | ₩40,660 | ₩41,021 | +0.23% | 2.5만 |
|---|
| 2025.11.20 | ₩41,878 | ₩41,952 | ₩40,767 | ₩40,807 | -2.56% | 4만 |
|---|
| 2025.11.19 | ₩41,195 | ₩41,596 | ₩41,155 | ₩41,289 | +0.23% | 11.2만 |
|---|
| 2025.11.18 | ₩41,235 | ₩41,407 | ₩41,078 | ₩41,195 | -0.10% | 6.2만 |
|---|
| 2025.11.17 | ₩41,490 | ₩41,764 | ₩41,359 | ₩41,436 | -0.13% | 1.4만 |
|---|
| 2025.11.14 | ₩41,222 | ₩41,851 | ₩41,222 | ₩41,676 | +1.10% | 2.2만 |
|---|
| 2025.11.13 | ₩42,012 | ₩42,012 | ₩41,557 | ₩41,664 | -0.83% | 4.2만 |
|---|
| 2025.11.12 | ₩42,360 | ₩42,360 | ₩41,958 | ₩42,172 | -0.44% | 3.5만 |
|---|
| 2025.11.11 | ₩41,945 | ₩42,199 | ₩41,945 | ₩42,092 | +0.35% | 2.7만 |
|---|
| 2025.11.10 | ₩41,931 | ₩42,253 | ₩41,931 | ₩42,172 | +0.57% | 2.4만 |
|---|
| 2025.11.07 | ₩41,664 | ₩41,691 | ₩41,276 | ₩41,691 | +0.06% | 2.1만 |
|---|
| 2025.11.06 | ₩42,132 | ₩42,132 | ₩41,717 | ₩41,744 | -0.92% | 3.5만 |
|---|
| 2025.11.05 | ₩42,025 | ₩42,333 | ₩41,918 | ₩42,239 | +0.51% | 2만 |
|---|
| 2025.11.04 | ₩42,226 | ₩42,313 | ₩41,931 | ₩41,931 | -0.70% | 3.1만 |
|---|
| 2025.11.03 | ₩42,520 | ₩42,607 | ₩42,376 | ₩42,468 | -0.12% | 5.1만 |
|---|
| 2025.10.31 | ₩42,748 | ₩42,748 | ₩42,333 | ₩42,453 | -0.69% | 2.5만 |
|---|
| 2025.10.30 | ₩42,494 | ₩42,598 | ₩42,386 | ₩42,413 | -0.19% | 1.8만 |
|---|
| 2025.10.29 | ₩42,721 | ₩42,721 | ₩42,480 | ₩42,694 | -0.06% | 2.8만 |
|---|
| 2025.10.28 | ₩42,587 | ₩42,641 | ₩42,453 | ₩42,601 | +0.03% | 3.6만 |
|---|
| 2025.10.27 | ₩42,360 | ₩42,534 | ₩42,360 | ₩42,460 | +0.24% | 1.9만 |
|---|
| 2025.10.24 | ₩42,132 | ₩42,373 | ₩42,104 | ₩42,117 | -0.03% | 3만 |
|---|
| 2025.10.23 | ₩41,691 | ₩41,972 | ₩41,691 | ₩41,958 | +0.64% | 8.3만 |
|---|
| 2025.10.22 | ₩41,958 | ₩41,958 | ₩41,490 | ₩41,731 | -0.54% | 5.5만 |
|---|
| 2025.10.21 | ₩41,865 | ₩42,012 | ₩41,851 | ₩41,891 | +0.06% | 18.9만 |
|---|
| 2025.10.20 | ₩41,771 | ₩42,052 | ₩41,771 | ₩41,945 | +0.42% | 5만 |
|---|
| 2025.10.17 | ₩41,343 | ₩41,650 | ₩41,276 | ₩41,610 | +0.65% | 1.9만 |
|---|
| 2025.10.16 | ₩41,677 | ₩41,744 | ₩41,195 | ₩41,409 | -0.64% | 4만 |
|---|
| 2025.10.15 | ₩41,583 | ₩41,691 | ₩41,343 | ₩41,343 | -0.58% | 1.8만 |
|---|
| 2025.10.14 | ₩41,289 | ₩41,530 | ₩41,035 | ₩41,343 | +0.13% | 1.9만 |
|---|
| 2025.10.13 | ₩41,302 | ₩41,543 | ₩41,276 | ₩41,530 | +0.55% | 1.6만 |
|---|
| 2025.10.10 | ₩41,865 | ₩41,918 | ₩40,928 | ₩40,981 | -2.11% | 15.6만 |
|---|