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 | ₩49,279 | ₩49,439 | ₩49,239 | ₩49,439 | +0.33% | 9.3천 |
| 2026.10.08 | ₩49,306 | ₩49,560 | ₩49,105 | ₩49,279 | -0.05% | 6.7만 |
| 2026.10.07 | ₩49,319 | ₩49,626 | ₩49,311 | ₩49,626 | +0.62% | 1.6만 |
| 2026.10.06 | ₩49,626 | ₩49,693 | ₩49,519 | ₩49,640 | +0.03% | 2.7만 |
| 2026.10.05 | ₩49,145 | ₩49,439 | ₩49,145 | ₩49,372 | +0.46% | 2.4만 |
| 2026.10.02 | ₩49,232 | ₩49,319 | ₩49,051 | ₩49,145 | -0.18% | 31.4만 |
| 2026.10.01 | ₩49,025 | ₩49,025 | ₩48,690 | ₩48,958 | -0.14% | 31만 |
| 2026.09.30 | ₩48,878 | ₩49,025 | ₩48,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,878 |
| 0.00% |
| 1.2만 |
| 2026.09.29 | ₩48,824 | ₩48,824 | ₩48,624 | ₩48,744 | -0.16% | 2.8만 |
|---|
| 2026.09.28 | ₩48,704 | ₩48,744 | ₩48,463 | ₩48,690 | -0.03% | 3.7만 |
|---|
| 2026.09.25 | ₩48,878 | ₩49,011 | ₩48,751 | ₩48,965 | +0.18% | 5.6만 |
|---|
| 2026.09.24 | ₩48,624 | ₩48,864 | ₩48,543 | ₩48,797 | +0.36% | 4.1만 |
|---|
| 2026.09.23 | ₩48,978 | ₩48,998 | ₩48,664 | ₩48,664 | -0.64% | 4.4만 |
|---|
| 2026.09.22 | ₩48,931 | ₩49,078 | ₩48,904 | ₩49,065 | +0.27% | 8.1만 |
|---|
| 2026.09.21 | ₩48,476 | ₩48,918 | ₩48,356 | ₩48,837 | +0.74% | 28.4만 |
|---|
| 2026.09.18 | ₩48,102 | ₩48,276 | ₩48,022 | ₩48,276 | +0.36% | 94.6만 |
|---|
| 2026.09.17 | ₩48,048 | ₩48,102 | ₩47,968 | ₩48,069 | +0.04% | 1.9만 |
|---|
| 2026.09.16 | ₩47,875 | ₩47,948 | ₩47,728 | ₩47,875 | 0.00% | 6.8천 |
|---|
| 2026.09.15 | ₩47,875 | ₩47,875 | ₩47,714 | ₩47,821 | -0.11% | 1.9만 |
|---|
| 2026.09.14 | ₩47,661 | ₩47,901 | ₩47,661 | ₩47,833 | +0.36% | 6.3천 |
|---|
| 2026.09.11 | ₩47,829 | ₩47,941 | ₩47,829 | ₩47,912 | +0.17% | 2.8만 |
|---|
| 2026.09.10 | ₩47,634 | ₩47,714 | ₩47,627 | ₩47,641 | +0.01% | 8.1천 |
|---|
| 2026.09.09 | ₩47,808 | ₩47,822 | ₩47,714 | ₩47,774 | -0.07% | 3.5만 |
|---|
| 2026.09.08 | ₩47,781 | ₩47,875 | ₩47,754 | ₩47,821 | +0.08% | 9.2천 |
|---|
| 2026.09.04 | ₩47,794 | ₩47,801 | ₩47,756 | ₩47,781 | -0.03% | 2.5천 |
|---|
| 2026.09.03 | ₩47,614 | ₩47,781 | ₩47,540 | ₩47,741 | +0.27% | 1만 |
|---|
| 2026.09.02 | ₩47,353 | ₩47,580 | ₩47,353 | ₩47,514 | +0.34% | 1.4만 |
|---|
| 2026.09.01 | ₩47,427 | ₩47,527 | ₩47,413 | ₩47,433 | +0.01% | 1.4만 |
|---|
| 2026.08.31 | ₩47,554 | ₩47,674 | ₩47,554 | ₩47,661 | +0.22% | 4.1천 |
|---|
| 2026.08.28 | ₩47,554 | ₩47,687 | ₩47,540 | ₩47,621 | +0.14% | 1만 |
|---|
| 2026.08.27 | ₩47,594 | ₩47,621 | ₩47,540 | ₩47,603 | +0.02% | 5.2천 |
|---|
| 2026.08.26 | ₩47,373 | ₩47,420 | ₩47,326 | ₩47,407 | +0.07% | 9만 |
|---|
| 2026.08.25 | ₩47,353 | ₩47,407 | ₩47,259 | ₩47,289 | -0.14% | 1.9만 |
|---|
| 2026.08.24 | ₩47,152 | ₩47,286 | ₩47,119 | ₩47,226 | +0.16% | 3.4만 |
|---|
| 2026.08.21 | ₩47,206 | ₩47,340 | ₩47,206 | ₩47,302 | +0.20% | 3.7천 |
|---|
| 2026.08.20 | ₩47,286 | ₩47,286 | ₩47,124 | ₩47,177 | -0.23% | 10.3만 |
|---|
| 2026.08.19 | ₩47,273 | ₩47,380 | ₩47,219 | ₩47,326 | +0.11% | 2만 |
|---|
| 2026.08.18 | ₩47,340 | ₩47,369 | ₩47,246 | ₩47,300 | -0.08% | 1.2만 |
|---|
| 2026.08.17 | ₩47,407 | ₩47,547 | ₩47,407 | ₩47,520 | +0.24% | 9천 |
|---|
| 2026.08.14 | ₩47,447 | ₩47,511 | ₩47,407 | ₩47,473 | +0.06% | 7.7천 |
|---|
| 2026.08.13 | ₩47,393 | ₩47,514 | ₩47,393 | ₩47,447 | +0.11% | 8.1천 |
|---|
| 2026.08.12 | ₩47,326 | ₩47,393 | ₩47,286 | ₩47,364 | +0.08% | 1.9만 |
|---|
| 2026.08.11 | ₩46,979 | ₩47,246 | ₩46,979 | ₩47,206 | +0.48% | 3.4만 |
|---|
| 2026.08.10 | ₩47,086 | ₩47,233 | ₩47,086 | ₩47,213 | +0.27% | 5천 |
|---|
| 2026.08.07 | ₩47,132 | ₩47,183 | ₩47,072 | ₩47,166 | +0.07% | 8.5천 |
|---|
| 2026.08.06 | ₩46,912 | ₩47,059 | ₩46,912 | ₩46,992 | +0.17% | 5.2천 |
|---|
| 2026.08.05 | ₩47,019 | ₩47,154 | ₩47,005 | ₩47,052 | +0.07% | 5.6천 |
|---|
| 2026.08.04 | ₩46,765 | ₩47,028 | ₩46,765 | ₩47,028 | +0.56% | 5.8천 |
|---|
| 2026.08.03 | ₩46,236 | ₩46,591 | ₩46,191 | ₩46,571 | +0.72% | 1.8만 |
|---|
| 2026.07.31 | ₩46,002 | ₩46,203 | ₩45,882 | ₩46,109 | +0.23% | 4.5만 |
|---|
| 2026.07.30 | ₩45,829 | ₩45,949 | ₩45,815 | ₩45,936 | +0.23% | 5.5천 |
|---|
| 2026.07.29 | ₩45,320 | ₩45,615 | ₩45,116 | ₩45,116 | -0.45% | 4.6천 |
|---|
| 2026.07.28 | ₩45,548 | ₩45,762 | ₩45,381 | ₩45,680 | +0.29% | 2.2만 |
|---|
| 2026.07.27 | ₩46,069 | ₩46,136 | ₩45,661 | ₩45,814 | -0.55% | 2.2만 |
|---|
| 2026.07.24 | ₩46,029 | ₩46,150 | ₩45,762 | ₩45,829 | -0.44% | 1.1만 |
|---|
| 2026.07.23 | ₩46,160 | ₩46,163 | ₩45,909 | ₩45,989 | -0.37% | 1.5만 |
|---|
| 2026.07.22 | ₩46,377 | ₩46,524 | ₩46,374 | ₩46,413 | +0.08% | 8.7천 |
|---|
| 2026.07.21 | ₩46,323 | ₩46,470 | ₩46,310 | ₩46,437 | +0.25% | 8.7천 |
|---|
| 2026.07.20 | ₩46,164 | ₩46,310 | ₩46,093 | ₩46,093 | -0.15% | 3.7만 |
|---|
| 2026.07.17 | ₩45,809 | ₩46,203 | ₩45,809 | ₩46,084 | +0.60% | 4.3천 |
|---|
| 2026.07.16 | ₩46,404 | ₩46,484 | ₩46,203 | ₩46,297 | -0.23% | 5.9천 |
|---|
| 2026.07.15 | ₩46,591 | ₩46,591 | ₩46,363 | ₩46,557 | -0.07% | 4.5천 |
|---|
| 2026.07.14 | ₩46,551 | ₩46,671 | ₩46,524 | ₩46,656 | +0.23% | 2.9만 |
|---|
| 2026.07.13 | ₩46,417 | ₩46,564 | ₩46,323 | ₩46,323 | -0.20% | 1.9만 |
|---|
| 2026.07.10 | ₩46,491 | ₩46,656 | ₩46,491 | ₩46,656 | +0.36% | 1.6만 |
|---|
| 2026.07.09 | ₩46,484 | ₩46,577 | ₩46,444 | ₩46,517 | +0.07% | 14.7만 |
|---|
| 2026.07.08 | ₩46,016 | ₩46,262 | ₩45,989 | ₩46,262 | +0.53% | 6.4천 |
|---|
| 2026.07.07 | ₩46,222 | ₩46,350 | ₩46,123 | ₩46,164 | -0.12% | 25.3만 |
|---|
| 2026.07.06 | ₩46,283 | ₩46,481 | ₩46,283 | ₩46,430 | +0.32% | 1.1만 |
|---|
| 2026.07.02 | ₩46,377 | ₩46,511 | ₩46,029 | ₩46,182 | -0.42% | 2.9만 |
|---|
| 2026.07.01 | ₩46,337 | ₩46,577 | ₩46,337 | ₩46,390 | +0.12% | 2.2만 |
|---|
| 2026.06.30 | ₩46,243 | ₩46,591 | ₩46,243 | ₩46,591 | +0.75% | 1.8만 |
|---|
| 2026.06.29 | ₩46,136 | ₩46,325 | ₩46,043 | ₩46,297 | +0.35% | 7.3천 |
|---|
| 2026.06.26 | ₩45,882 | ₩46,061 | ₩45,882 | ₩45,980 | +0.21% | 1.3만 |
|---|
| 2026.06.25 | ₩45,962 | ₩46,123 | ₩45,829 | ₩46,031 | +0.15% | 1.8만 |
|---|
| 2026.06.24 | ₩46,043 | ₩46,136 | ₩45,802 | ₩45,855 | -0.41% | 24.1만 |
|---|
| 2026.06.23 | ₩45,969 | ₩46,150 | ₩45,905 | ₩46,016 | +0.10% | 3만 |
|---|
| 2026.06.22 | ₩46,564 | ₩46,564 | ₩46,378 | ₩46,404 | -0.34% | 8.2만 |
|---|
| 2026.06.18 | ₩46,310 | ₩46,551 | ₩46,310 | ₩46,551 | +0.52% | 2.2만 |
|---|
| 2026.06.17 | ₩46,350 | ₩46,404 | ₩46,143 | ₩46,143 | -0.45% | 1.1만 |
|---|
| 2026.06.16 | ₩46,618 | ₩46,618 | ₩46,337 | ₩46,430 | -0.40% | 2만 |
|---|
| 2026.06.15 | ₩46,404 | ₩46,577 | ₩46,404 | ₩46,577 | +0.37% | 4.5천 |
|---|
| 2026.06.12 | ₩45,936 | ₩46,096 | ₩45,929 | ₩46,043 | +0.23% | 7.3천 |
|---|
| 2026.06.11 | ₩45,615 | ₩45,942 | ₩45,414 | ₩45,882 | +0.59% | 4.2천 |
|---|
| 2026.06.10 | ₩45,708 | ₩45,822 | ₩45,387 | ₩45,387 | -0.70% | 4.9천 |
|---|
| 2026.06.09 | ₩46,096 | ₩46,096 | ₩45,294 | ₩45,759 | -0.73% | 9.4천 |
|---|
| 2026.06.08 | ₩46,043 | ₩46,123 | ₩46,029 | ₩46,029 | -0.03% | 6.7천 |
|---|
| 2026.06.05 | ₩46,277 | ₩46,277 | ₩45,722 | ₩45,779 | -1.07% | 3.7만 |
|---|
| 2026.06.04 | ₩46,330 | ₩46,524 | ₩46,283 | ₩46,464 | +0.29% | 9.6천 |
|---|
| 2026.06.03 | ₩46,417 | ₩46,457 | ₩46,417 | ₩46,444 | +0.06% | 3.8천 |
|---|
| 2026.06.02 | ₩46,444 | ₩46,464 | ₩46,430 | ₩46,444 | 0.00% | 4.3천 |
|---|
| 2026.06.01 | ₩46,350 | ₩46,491 | ₩46,350 | ₩46,430 | +0.17% | 2.1만 |
|---|
| 2026.05.29 | ₩46,377 | ₩46,410 | ₩46,350 | ₩46,404 | +0.06% | 1만 |
|---|
| 2026.05.28 | ₩46,329 | ₩46,377 | ₩46,257 | ₩46,363 | +0.08% | 1.4만 |
|---|
| 2026.05.27 | ₩46,163 | ₩46,337 | ₩46,163 | ₩46,231 | +0.15% | 1.5만 |
|---|
| 2026.05.26 | ₩46,163 | ₩46,273 | ₩46,163 | ₩46,216 | +0.12% | 6.1천 |
|---|
| 2026.05.22 | ₩46,043 | ₩46,123 | ₩46,016 | ₩46,016 | -0.06% | 3.1천 |
|---|
| 2026.05.21 | ₩45,882 | ₩45,996 | ₩45,842 | ₩45,909 | +0.06% | 4.1천 |
|---|
| 2026.05.20 | ₩45,688 | ₩45,949 | ₩45,688 | ₩45,882 | +0.42% | 1.3만 |
|---|
| 2026.05.19 | ₩45,695 | ₩45,762 | ₩45,549 | ₩45,708 | +0.03% | 4.5천 |
|---|
| 2026.05.18 | ₩45,722 | ₩45,755 | ₩45,568 | ₩45,755 | +0.07% | 1.6만 |
|---|
| 2026.05.15 | ₩45,688 | ₩45,809 | ₩45,688 | ₩45,762 | +0.16% | 8.2천 |
|---|
| 2026.05.14 | ₩45,855 | ₩45,961 | ₩45,802 | ₩45,909 | +0.12% | 6.2천 |
|---|
| 2026.05.13 | ₩45,722 | ₩45,829 | ₩45,708 | ₩45,829 | +0.23% | 5.5천 |
|---|
| 2026.05.12 | ₩45,628 | ₩45,722 | ₩45,561 | ₩45,681 | +0.12% | 2.4만 |
|---|
| 2026.05.11 | ₩45,815 | ₩45,855 | ₩45,735 | ₩45,795 | -0.04% | 1만 |
|---|
| 2026.05.08 | ₩45,521 | ₩45,772 | ₩45,521 | ₩45,762 | +0.53% | 7.8천 |
|---|
| 2026.05.07 | ₩45,494 | ₩45,601 | ₩45,387 | ₩45,414 | -0.18% | 1.8만 |
|---|
| 2026.05.06 | ₩45,280 | ₩45,453 | ₩45,280 | ₩45,453 | +0.38% | 4.3천 |
|---|
| 2026.05.05 | ₩45,147 | ₩45,227 | ₩45,106 | ₩45,173 | +0.06% | 1.6만 |
|---|
| 2026.05.04 | ₩44,919 | ₩45,013 | ₩44,892 | ₩44,959 | +0.09% | 1만 |
|---|
| 2026.05.01 | ₩44,999 | ₩45,081 | ₩44,959 | ₩45,006 | +0.01% | 7.9천 |
|---|
| 2026.04.30 | ₩44,465 | ₩44,852 | ₩44,465 | ₩44,806 | +0.77% | 2.2만 |
|---|
| 2026.04.29 | ₩44,458 | ₩44,604 | ₩44,398 | ₩44,518 | +0.14% | 4.4천 |
|---|
| 2026.04.28 | ₩44,291 | ₩44,518 | ₩44,245 | ₩44,451 | +0.36% | 1.4만 |
|---|
| 2026.04.27 | ₩44,518 | ₩44,612 | ₩44,491 | ₩44,598 | +0.18% | 1만 |
|---|
| 2026.04.24 | ₩44,398 | ₩44,612 | ₩44,398 | ₩44,612 | +0.48% | 8.1천 |
|---|
| 2026.04.23 | ₩44,288 | ₩44,338 | ₩43,956 | ₩44,142 | -0.33% | 5.4만 |
|---|
| 2026.04.22 | ₩44,103 | ₩44,317 | ₩44,103 | ₩44,304 | +0.45% | 6.9천 |
|---|
| 2026.04.21 | ₩44,050 | ₩44,050 | ₩43,916 | ₩43,970 | -0.18% | 5.3천 |
|---|
| 2026.04.20 | ₩44,043 | ₩44,043 | ₩43,876 | ₩43,970 | -0.17% | 8.2천 |
|---|
| 2026.04.17 | ₩43,943 | ₩44,144 | ₩43,931 | ₩44,090 | +0.33% | 4만 |
|---|
| 2026.04.16 | ₩43,595 | ₩43,809 | ₩43,595 | ₩43,729 | +0.31% | 2.2만 |
|---|
| 2026.04.15 | ₩43,328 | ₩43,716 | ₩43,328 | ₩43,716 | +0.90% | 2.3만 |
|---|
| 2026.04.14 | ₩43,167 | ₩43,408 | ₩43,154 | ₩43,408 | +0.56% | 8.5천 |
|---|
| 2026.04.13 | ₩42,499 | ₩42,940 | ₩42,499 | ₩42,927 | +1.01% | 1.3만 |
|---|
| 2026.04.10 | ₩42,619 | ₩42,726 | ₩42,519 | ₩42,612 | -0.02% | 1.9만 |
|---|
| 2026.04.09 | ₩42,245 | ₩42,579 | ₩42,245 | ₩42,579 | +0.79% | 1.9만 |
|---|
| 2026.04.08 | ₩42,365 | ₩42,419 | ₩42,162 | ₩42,295 | -0.16% | 1.1만 |
|---|
| 2026.04.07 | ₩41,268 | ₩41,457 | ₩41,081 | ₩41,457 | +0.46% | 1.6만 |
|---|
| 2026.04.06 | ₩41,295 | ₩41,549 | ₩41,295 | ₩41,496 | +0.49% | 3.2만 |
|---|
| 2026.04.02 | ₩40,734 | ₩41,268 | ₩40,720 | ₩41,255 | +1.28% | 2.1만 |
|---|
| 2026.04.01 | ₩41,282 | ₩41,469 | ₩41,202 | ₩41,282 | 0.00% | 1.2만 |
|---|
| 2026.03.31 | ₩40,386 | ₩40,941 | ₩40,372 | ₩40,941 | +1.37% | 8천 |
|---|
| 2026.03.30 | ₩40,319 | ₩40,319 | ₩39,958 | ₩40,010 | -0.77% | 5.3천 |
|---|
| 2026.03.27 | ₩40,533 | ₩40,600 | ₩40,172 | ₩40,172 | -0.89% | 16.7만 |
|---|
| 2026.03.26 | ₩41,148 | ₩41,255 | ₩40,800 | ₩40,814 | -0.81% | 2.5만 |
|---|
| 2026.03.25 | ₩41,429 | ₩41,576 | ₩41,369 | ₩41,389 | -0.10% | 7.4만 |
|---|
| 2026.03.24 | ₩41,188 | ₩41,416 | ₩41,148 | ₩41,175 | -0.03% | 4.8만 |
|---|
| 2026.03.23 | ₩41,589 | ₩41,737 | ₩41,402 | ₩41,523 | -0.16% | 3.4만 |
|---|
| 2026.03.20 | ₩41,469 | ₩41,469 | ₩40,961 | ₩41,095 | -0.90% | 6.7만 |
|---|
| 2026.03.19 | ₩41,516 | ₩41,696 | ₩41,335 | ₩41,696 | +0.43% | 63.9만 |
|---|
| 2026.03.18 | ₩42,031 | ₩42,031 | ₩41,696 | ₩41,696 | -0.80% | 1만 |
|---|
| 2026.03.17 | ₩42,031 | ₩42,210 | ₩42,031 | ₩42,098 | +0.16% | 2.4만 |
|---|
| 2026.03.16 | ₩41,817 | ₩42,031 | ₩41,817 | ₩42,004 | +0.45% | 6.5만 |
|---|
| 2026.03.13 | ₩41,991 | ₩41,991 | ₩41,523 | ₩41,572 | -1.00% | 1.2만 |
|---|
| 2026.03.12 | ₩42,024 | ₩42,024 | ₩41,763 | ₩41,830 | -0.46% | 18.9만 |
|---|
| 2026.03.11 | ₩42,400 | ₩42,400 | ₩42,111 | ₩42,271 | -0.30% | 1.5만 |
|---|
| 2026.03.10 | ₩42,178 | ₩42,405 | ₩42,178 | ₩42,258 | +0.19% | 1.8만 |
|---|
| 2026.03.09 | ₩41,596 | ₩42,218 | ₩41,469 | ₩42,191 | +1.43% | 2만 |
|---|
| 2026.03.06 | ₩41,890 | ₩42,178 | ₩41,763 | ₩41,790 | -0.24% | 1.9만 |
|---|
| 2026.03.05 | ₩42,352 | ₩42,419 | ₩42,004 | ₩42,258 | -0.22% | 3.4만 |
|---|
| 2026.03.04 | ₩42,031 | ₩42,472 | ₩42,031 | ₩42,417 | +0.92% | 5.7천 |
|---|
| 2026.03.03 | ₩41,683 | ₩42,057 | ₩41,549 | ₩42,044 | +0.87% | 1.4만 |
|---|
| 2026.03.02 | ₩42,151 | ₩42,285 | ₩41,991 | ₩42,273 | +0.29% | 1만 |
|---|
| 2026.02.27 | ₩41,950 | ₩42,205 | ₩41,950 | ₩42,205 | +0.61% | 1.4만 |
|---|
| 2026.02.26 | ₩42,499 | ₩42,499 | ₩42,051 | ₩42,282 | -0.51% | 3.2만 |
|---|
| 2026.02.25 | ₩42,526 | ₩42,632 | ₩42,472 | ₩42,632 | +0.25% | 1.4만 |
|---|
| 2026.02.24 | ₩42,024 | ₩42,245 | ₩42,024 | ₩42,151 | +0.30% | 7.5천 |
|---|
| 2026.02.23 | ₩42,110 | ₩42,110 | ₩41,757 | ₩41,877 | -0.55% | 1.4만 |
|---|
| 2026.02.20 | ₩42,111 | ₩42,325 | ₩42,005 | ₩42,191 | +0.19% | 3.2만 |
|---|
| 2026.02.19 | ₩42,051 | ₩42,071 | ₩41,904 | ₩41,995 | -0.13% | 5.9천 |
|---|
| 2026.02.18 | ₩41,884 | ₩42,365 | ₩41,884 | ₩42,098 | +0.51% | 8.3만 |
|---|
| 2026.02.17 | ₩41,656 | ₩41,904 | ₩41,536 | ₩41,843 | +0.45% | 4.4천 |
|---|
| 2026.02.13 | ₩41,810 | ₩42,154 | ₩41,810 | ₩41,902 | +0.22% | 6.6천 |
|---|
| 2026.02.12 | ₩42,419 | ₩42,419 | ₩41,857 | ₩41,881 | -1.27% | 1.1만 |
|---|
| 2026.02.11 | ₩42,459 | ₩42,496 | ₩42,205 | ₩42,452 | -0.02% | 5.7천 |
|---|
| 2026.02.10 | ₩42,405 | ₩42,579 | ₩42,352 | ₩42,352 | -0.13% | 7.9천 |
|---|
| 2026.02.09 | ₩42,298 | ₩42,566 | ₩42,298 | ₩42,566 | +0.63% | 1.7만 |
|---|
| 2026.02.06 | ₩41,884 | ₩42,298 | ₩41,797 | ₩42,298 | +0.99% | 1.2만 |
|---|
| 2026.02.05 | ₩41,910 | ₩41,910 | ₩41,563 | ₩41,676 | -0.56% | 9.8천 |
|---|
| 2026.02.04 | ₩42,325 | ₩42,325 | ₩41,843 | ₩42,027 | -0.70% | 5.7만 |
|---|
| 2026.02.03 | ₩42,619 | ₩42,619 | ₩42,231 | ₩42,432 | -0.44% | 1.3만 |
|---|
| 2026.02.02 | ₩42,673 | ₩43,034 | ₩42,673 | ₩42,820 | +0.34% | 8.2천 |
|---|
| 2026.01.30 | ₩42,927 | ₩42,940 | ₩42,632 | ₩42,670 | -0.60% | 2만 |
|---|
| 2026.01.29 | ₩42,940 | ₩42,992 | ₩42,552 | ₩42,992 | +0.12% | 1.5만 |
|---|
| 2026.01.28 | ₩43,216 | ₩43,216 | ₩43,060 | ₩43,126 | -0.21% | 1.1만 |
|---|
| 2026.01.27 | ₩42,913 | ₩43,141 | ₩42,913 | ₩43,074 | +0.37% | 1.3만 |
|---|
| 2026.01.26 | ₩42,766 | ₩42,994 | ₩42,766 | ₩42,927 | +0.38% | 17만 |
|---|
| 2026.01.23 | ₩42,713 | ₩42,860 | ₩42,706 | ₩42,820 | +0.25% | 1.9만 |
|---|
| 2026.01.22 | ₩42,699 | ₩42,793 | ₩42,579 | ₩42,766 | +0.16% | 8.6만 |
|---|
| 2026.01.21 | ₩42,084 | ₩42,579 | ₩42,084 | ₩42,526 | +1.05% | 3만 |
|---|
| 2026.01.20 | ₩42,245 | ₩42,405 | ₩42,017 | ₩42,017 | -0.54% | 9.5천 |
|---|
| 2026.01.16 | ₩42,693 | ₩42,739 | ₩42,592 | ₩42,681 | -0.03% | 5.1만 |
|---|
| 2026.01.15 | ₩42,820 | ₩42,900 | ₩42,646 | ₩42,726 | -0.22% | 1.5만 |
|---|
| 2026.01.14 | ₩42,632 | ₩42,632 | ₩42,378 | ₩42,583 | -0.12% | 6.1천 |
|---|
| 2026.01.13 | ₩42,953 | ₩43,167 | ₩42,699 | ₩42,887 | -0.16% | 1.3만 |
|---|
| 2026.01.12 | ₩42,793 | ₩42,900 | ₩42,780 | ₩42,879 | +0.20% | 5.4천 |
|---|
| 2026.01.09 | ₩42,552 | ₩42,900 | ₩42,552 | ₩42,854 | +0.71% | 8천 |
|---|
| 2026.01.08 | ₩42,526 | ₩42,619 | ₩42,487 | ₩42,552 | +0.06% | 1.8만 |
|---|
| 2026.01.07 | ₩42,721 | ₩42,873 | ₩42,699 | ₩42,753 | +0.08% | 3만 |
|---|
| 2026.01.06 | ₩42,472 | ₩42,713 | ₩42,251 | ₩42,707 | +0.55% | 1.6만 |
|---|
| 2026.01.05 | ₩42,459 | ₩42,512 | ₩42,405 | ₩42,471 | +0.03% | 4.5천 |
|---|
| 2026.01.02 | ₩42,419 | ₩42,432 | ₩42,205 | ₩42,285 | -0.32% | 1.7만 |
|---|
| 2025.12.31 | ₩42,459 | ₩42,552 | ₩42,364 | ₩42,364 | -0.22% | 2.3천 |
|---|
| 2025.12.30 | ₩42,599 | ₩42,673 | ₩42,499 | ₩42,559 | -0.09% | 6.1천 |
|---|
| 2025.12.29 | ₩42,566 | ₩42,612 | ₩42,485 | ₩42,579 | +0.03% | 1.1만 |
|---|
| 2025.12.26 | ₩42,646 | ₩42,766 | ₩42,632 | ₩42,659 | +0.03% | 2만 |
|---|
| 2025.12.24 | ₩42,512 | ₩42,726 | ₩42,512 | ₩42,659 | +0.35% | 1.7만 |
|---|
| 2025.12.23 | ₩42,425 | ₩42,646 | ₩42,425 | ₩42,611 | +0.44% | 3.1만 |
|---|
| 2025.12.22 | ₩42,592 | ₩42,592 | ₩42,405 | ₩42,526 | -0.16% | 6.8만 |
|---|
| 2025.12.19 | ₩42,385 | ₩42,385 | ₩42,231 | ₩42,325 | -0.14% | 1.3만 |
|---|
| 2025.12.18 | ₩41,944 | ₩42,119 | ₩41,944 | ₩42,004 | +0.14% | 1.2만 |
|---|
| 2025.12.17 | ₩42,100 | ₩42,136 | ₩41,616 | ₩41,616 | -1.15% | 1.5만 |
|---|
| 2025.12.16 | ₩41,843 | ₩42,144 | ₩41,843 | ₩42,071 | +0.54% | 1.2만 |
|---|
| 2025.12.15 | ₩42,231 | ₩42,231 | ₩41,937 | ₩41,950 | -0.66% | 3.8만 |
|---|
| 2025.12.12 | ₩42,459 | ₩42,459 | ₩42,031 | ₩42,119 | -0.80% | 2.4만 |
|---|
| 2025.12.11 | ₩42,432 | ₩42,592 | ₩42,285 | ₩42,592 | +0.38% | 1.7만 |
|---|
| 2025.12.10 | ₩42,472 | ₩42,659 | ₩42,385 | ₩42,603 | +0.31% | 2.4만 |
|---|
| 2025.12.09 | ₩42,338 | ₩42,552 | ₩42,338 | ₩42,499 | +0.38% | 1만 |
|---|
| 2025.12.08 | ₩42,606 | ₩42,606 | ₩42,298 | ₩42,419 | -0.44% | 1.3만 |
|---|
| 2025.12.05 | ₩42,338 | ₩42,619 | ₩42,338 | ₩42,432 | +0.22% | 1.1만 |
|---|
| 2025.12.04 | ₩42,539 | ₩42,539 | ₩42,285 | ₩42,352 | -0.44% | 1.1만 |
|---|
| 2025.12.03 | ₩42,138 | ₩42,459 | ₩42,138 | ₩42,432 | +0.70% | 8.1천 |
|---|
| 2025.12.02 | ₩42,298 | ₩42,392 | ₩42,184 | ₩42,352 | +0.13% | 3.3만 |
|---|
| 2025.12.01 | ₩42,071 | ₩42,245 | ₩41,977 | ₩42,104 | +0.08% | 16.9만 |
|---|
| 2025.11.28 | ₩42,151 | ₩42,258 | ₩42,057 | ₩42,258 | +0.25% | 1.4만 |
|---|
| 2025.11.26 | ₩41,924 | ₩42,098 | ₩41,924 | ₩42,071 | +0.35% | 1.7만 |
|---|
| 2025.11.25 | ₩41,429 | ₩41,813 | ₩41,375 | ₩41,737 | +0.74% | 2.6만 |
|---|
| 2025.11.24 | ₩41,081 | ₩41,668 | ₩41,081 | ₩41,576 | +1.20% | 7.2만 |
|---|
| 2025.11.21 | ₩40,894 | ₩41,188 | ₩40,627 | ₩40,988 | +0.23% | 2.5만 |
|---|
| 2025.11.20 | ₩41,843 | ₩41,917 | ₩40,734 | ₩40,774 | -2.56% | 4만 |
|---|
| 2025.11.19 | ₩41,161 | ₩41,561 | ₩41,121 | ₩41,255 | +0.23% | 11.2만 |
|---|
| 2025.11.18 | ₩41,202 | ₩41,373 | ₩41,044 | ₩41,161 | -0.10% | 6.2만 |
|---|
| 2025.11.17 | ₩41,456 | ₩41,730 | ₩41,325 | ₩41,402 | -0.13% | 1.4만 |
|---|
| 2025.11.14 | ₩41,188 | ₩41,817 | ₩41,188 | ₩41,642 | +1.10% | 2.2만 |
|---|
| 2025.11.13 | ₩41,977 | ₩41,977 | ₩41,523 | ₩41,630 | -0.83% | 4.2만 |
|---|
| 2025.11.12 | ₩42,325 | ₩42,325 | ₩41,924 | ₩42,138 | -0.44% | 3.5만 |
|---|
| 2025.11.11 | ₩41,910 | ₩42,164 | ₩41,910 | ₩42,057 | +0.35% | 2.7만 |
|---|
| 2025.11.10 | ₩41,897 | ₩42,218 | ₩41,897 | ₩42,138 | +0.57% | 2.4만 |
|---|
| 2025.11.07 | ₩41,630 | ₩41,656 | ₩41,242 | ₩41,656 | +0.06% | 2.1만 |
|---|
| 2025.11.06 | ₩42,098 | ₩42,098 | ₩41,683 | ₩41,710 | -0.92% | 3.5만 |
|---|
| 2025.11.05 | ₩41,991 | ₩42,298 | ₩41,884 | ₩42,205 | +0.51% | 2만 |
|---|
| 2025.11.04 | ₩42,191 | ₩42,278 | ₩41,897 | ₩41,897 | -0.70% | 3.1만 |
|---|
| 2025.11.03 | ₩42,485 | ₩42,572 | ₩42,341 | ₩42,433 | -0.12% | 5.1만 |
|---|
| 2025.10.31 | ₩42,713 | ₩42,713 | ₩42,298 | ₩42,419 | -0.69% | 2.5만 |
|---|
| 2025.10.30 | ₩42,459 | ₩42,563 | ₩42,352 | ₩42,378 | -0.19% | 1.8만 |
|---|
| 2025.10.29 | ₩42,686 | ₩42,686 | ₩42,445 | ₩42,659 | -0.06% | 2.8만 |
|---|
| 2025.10.28 | ₩42,552 | ₩42,606 | ₩42,419 | ₩42,566 | +0.03% | 3.6만 |
|---|
| 2025.10.27 | ₩42,325 | ₩42,499 | ₩42,325 | ₩42,425 | +0.24% | 1.9만 |
|---|
| 2025.10.24 | ₩42,098 | ₩42,338 | ₩42,069 | ₩42,083 | -0.03% | 3만 |
|---|
| 2025.10.23 | ₩41,656 | ₩41,937 | ₩41,656 | ₩41,924 | +0.64% | 8.3만 |
|---|
| 2025.10.22 | ₩41,924 | ₩41,924 | ₩41,456 | ₩41,696 | -0.54% | 5.5만 |
|---|
| 2025.10.21 | ₩41,830 | ₩41,977 | ₩41,817 | ₩41,857 | +0.06% | 18.9만 |
|---|
| 2025.10.20 | ₩41,737 | ₩42,017 | ₩41,737 | ₩41,910 | +0.42% | 5만 |
|---|
| 2025.10.17 | ₩41,309 | ₩41,616 | ₩41,242 | ₩41,576 | +0.65% | 1.9만 |
|---|
| 2025.10.16 | ₩41,643 | ₩41,710 | ₩41,161 | ₩41,375 | -0.64% | 4만 |
|---|
| 2025.10.15 | ₩41,549 | ₩41,656 | ₩41,309 | ₩41,309 | -0.58% | 1.8만 |
|---|
| 2025.10.14 | ₩41,255 | ₩41,496 | ₩41,001 | ₩41,309 | +0.13% | 1.9만 |
|---|
| 2025.10.13 | ₩41,268 | ₩41,509 | ₩41,242 | ₩41,496 | +0.55% | 1.6만 |
|---|
| 2025.10.10 | ₩41,830 | ₩41,884 | ₩40,894 | ₩40,948 | -2.11% | 15.6만 |
|---|