시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Max Buffer ETF - September 과거 주가
FT Vest U.S. Equity Max Buffer ETF - September · SEPM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Max Buffer ETF - September · SEPM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,984 | ₩44,998 | ₩44,931 | ₩44,951 | -0.07% | 3.7만 |
| 2026.10.08 | ₩44,944 | ₩44,944 | ₩44,891 | ₩44,904 | -0.09% | 6.9천 |
| 2026.10.07 | ₩44,824 | ₩44,931 | ₩44,824 | ₩44,911 | +0.19% | 4.5천 |
| 2026.10.06 | ₩44,924 | ₩44,971 | ₩44,924 | ₩44,931 | +0.01% | 1.5만 |
| 2026.10.05 | ₩44,703 | ₩44,917 | ₩44,703 | ₩44,871 | +0.37% | 9.2천 |
| 2026.10.02 | ₩45,025 | ₩45,025 | ₩44,783 | ₩44,783 | -0.54% | 8.2천 |
| 2026.10.01 | ₩44,743 | ₩44,783 | ₩44,703 | ₩44,750 | +0.01% | 1.4만 |
| 2026.09.30 | ₩44,797 | ₩44,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,716 |
| -0.18% |
| 4만 |
| 2026.09.29 | ₩44,703 | ₩44,763 | ₩44,690 | ₩44,703 | 0.00% | 2.8만 |
|---|
| 2026.09.28 | ₩44,770 | ₩44,783 | ₩44,703 | ₩44,743 | -0.06% | 1.5만 |
|---|
| 2026.09.25 | ₩44,750 | ₩44,824 | ₩44,750 | ₩44,770 | +0.04% | 2.4만 |
|---|
| 2026.09.24 | ₩44,730 | ₩44,770 | ₩44,703 | ₩44,743 | +0.03% | 1.7만 |
|---|
| 2026.09.23 | ₩44,723 | ₩44,770 | ₩44,663 | ₩44,710 | -0.03% | 1.5만 |
|---|
| 2026.09.22 | ₩44,824 | ₩44,850 | ₩44,716 | ₩44,777 | -0.10% | 3.7만 |
|---|
| 2026.09.21 | ₩44,703 | ₩44,824 | ₩44,703 | ₩44,783 | +0.18% | 6.5만 |
|---|
| 2026.09.18 | ₩44,730 | ₩44,757 | ₩44,609 | ₩44,757 | +0.06% | 1.5만 |
|---|
| 2026.09.17 | ₩44,696 | ₩44,743 | ₩44,668 | ₩44,668 | -0.06% | 1.4만 |
|---|
| 2026.09.16 | ₩44,716 | ₩44,716 | ₩44,623 | ₩44,656 | -0.13% | 2.4천 |
|---|
| 2026.09.15 | ₩44,649 | ₩44,649 | ₩44,649 | ₩44,649 | 0.00% | 1.2천 |
|---|
| 2026.09.14 | ₩44,623 | ₩44,643 | ₩44,596 | ₩44,643 | +0.05% | 2.9천 |
|---|
| 2026.09.11 | ₩44,864 | ₩44,864 | ₩44,596 | ₩44,636 | -0.51% | 1.2천 |
|---|
| 2026.09.10 | ₩44,569 | ₩44,636 | ₩44,569 | ₩44,636 | +0.15% | 200 |
|---|
| 2026.09.09 | ₩44,569 | ₩44,676 | ₩44,569 | ₩44,623 | +0.12% | 1.5천 |
|---|
| 2026.09.08 | ₩44,629 | ₩44,629 | ₩44,569 | ₩44,609 | -0.05% | 5.3천 |
|---|
| 2026.09.04 | ₩44,569 | ₩44,589 | ₩44,569 | ₩44,589 | +0.05% | 800 |
|---|
| 2026.09.03 | ₩44,542 | ₩44,582 | ₩44,542 | ₩44,582 | +0.09% | 1.2천 |
|---|
| 2026.09.02 | ₩44,529 | ₩44,576 | ₩44,529 | ₩44,576 | +0.11% | 200 |
|---|
| 2026.09.01 | ₩44,515 | ₩44,556 | ₩44,515 | ₩44,556 | +0.09% | 200 |
|---|
| 2026.08.31 | ₩44,596 | ₩44,623 | ₩44,529 | ₩44,576 | -0.05% | 1.6천 |
|---|
| 2026.08.28 | ₩44,542 | ₩44,569 | ₩44,542 | ₩44,569 | +0.06% | 1.3천 |
|---|
| 2026.08.27 | ₩44,596 | ₩44,596 | ₩44,549 | ₩44,549 | -0.11% | 300 |
|---|
| 2026.08.26 | ₩44,623 | ₩44,623 | ₩44,490 | ₩44,549 | -0.17% | 900 |
|---|
| 2026.08.25 | ₩44,475 | ₩44,582 | ₩44,475 | ₩44,529 | +0.12% | 900 |
|---|
| 2026.08.24 | ₩44,509 | ₩44,509 | ₩44,509 | ₩44,509 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩44,515 | ₩44,515 | ₩44,515 | ₩44,515 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,556 | ₩44,556 | ₩44,435 | ₩44,495 | -0.14% | 4.1만 |
|---|
| 2026.08.19 | ₩44,495 | ₩44,495 | ₩44,495 | ₩44,495 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩44,482 | ₩44,482 | ₩44,482 | ₩44,482 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩44,475 | ₩44,502 | ₩44,435 | ₩44,489 | +0.03% | 900 |
|---|
| 2026.08.14 | ₩44,475 | ₩44,495 | ₩44,448 | ₩44,495 | +0.05% | 1.8만 |
|---|
| 2026.08.13 | ₩44,475 | ₩44,475 | ₩44,475 | ₩44,475 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩44,408 | ₩44,462 | ₩44,408 | ₩44,462 | +0.12% | 300 |
|---|
| 2026.08.11 | ₩44,435 | ₩44,435 | ₩44,384 | ₩44,435 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩44,448 | ₩44,448 | ₩44,381 | ₩44,435 | -0.03% | 300 |
|---|
| 2026.08.07 | ₩44,428 | ₩44,428 | ₩44,428 | ₩44,428 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩44,408 | ₩44,408 | ₩44,381 | ₩44,381 | -0.06% | 400 |
|---|
| 2026.08.05 | ₩44,388 | ₩44,388 | ₩44,388 | ₩44,388 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩44,596 | ₩44,596 | ₩44,314 | ₩44,381 | -0.48% | 600 |
|---|
| 2026.08.03 | ₩44,355 | ₩44,355 | ₩44,335 | ₩44,335 | -0.05% | 3.1천 |
|---|
| 2026.07.31 | ₩44,127 | ₩44,268 | ₩44,127 | ₩44,268 | +0.32% | 1.8천 |
|---|
| 2026.07.30 | ₩44,107 | ₩44,160 | ₩44,100 | ₩44,160 | +0.12% | 1.6천 |
|---|
| 2026.07.29 | ₩44,100 | ₩44,100 | ₩44,046 | ₩44,046 | -0.12% | 200 |
|---|
| 2026.07.28 | ₩44,100 | ₩44,140 | ₩44,100 | ₩44,140 | +0.09% | 2.2천 |
|---|
| 2026.07.27 | ₩44,073 | ₩44,120 | ₩44,073 | ₩44,120 | +0.11% | 300 |
|---|
| 2026.07.24 | ₩44,060 | ₩44,120 | ₩44,060 | ₩44,120 | +0.14% | 300 |
|---|
| 2026.07.23 | ₩44,068 | ₩44,068 | ₩44,068 | ₩44,068 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,180 | ₩44,180 | ₩44,180 | ₩44,180 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩44,100 | ₩44,154 | ₩44,100 | ₩44,154 | +0.12% | 100 |
|---|
| 2026.07.20 | ₩44,087 | ₩44,113 | ₩44,060 | ₩44,113 | +0.06% | 3천 |
|---|
| 2026.07.17 | ₩44,073 | ₩44,087 | ₩44,046 | ₩44,067 | -0.02% | 2.9천 |
|---|
| 2026.07.16 | ₩44,207 | ₩44,207 | ₩44,127 | ₩44,154 | -0.12% | 1천 |
|---|
| 2026.07.15 | ₩44,140 | ₩44,160 | ₩44,127 | ₩44,160 | +0.05% | 2.2천 |
|---|
| 2026.07.14 | ₩44,100 | ₩44,147 | ₩44,100 | ₩44,147 | +0.11% | 2천 |
|---|
| 2026.07.13 | ₩44,134 | ₩44,134 | ₩44,120 | ₩44,120 | -0.03% | 300 |
|---|
| 2026.07.10 | ₩44,100 | ₩44,160 | ₩44,073 | ₩44,160 | +0.14% | 3.5천 |
|---|
| 2026.07.09 | ₩44,100 | ₩44,100 | ₩44,100 | ₩44,100 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,073 | ₩44,073 | ₩44,033 | ₩44,033 | -0.09% | 3.8천 |
|---|
| 2026.07.07 | ₩44,033 | ₩44,073 | ₩44,033 | ₩44,073 | +0.09% | 500 |
|---|
| 2026.07.06 | ₩44,073 | ₩44,073 | ₩44,073 | ₩44,073 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩44,001 | ₩44,001 | ₩44,001 | ₩44,001 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,953 | ₩44,013 | ₩43,939 | ₩44,013 | +0.14% | 1.5천 |
|---|
| 2026.06.30 | ₩43,959 | ₩43,990 | ₩43,959 | ₩43,990 | +0.07% | 200 |
|---|
| 2026.06.29 | ₩43,939 | ₩43,946 | ₩43,886 | ₩43,946 | +0.02% | 500 |
|---|
| 2026.06.26 | ₩43,866 | ₩43,899 | ₩43,792 | ₩43,792 | -0.17% | 700 |
|---|
| 2026.06.25 | ₩43,859 | ₩43,859 | ₩43,832 | ₩43,845 | -0.03% | 300 |
|---|
| 2026.06.24 | ₩43,819 | ₩43,872 | ₩43,819 | ₩43,839 | +0.05% | 1.8천 |
|---|
| 2026.06.23 | ₩43,845 | ₩43,845 | ₩43,845 | ₩43,845 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,933 | ₩43,933 | ₩43,933 | ₩43,933 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩43,886 | ₩43,946 | ₩43,886 | ₩43,946 | +0.14% | 4.2천 |
|---|
| 2026.06.17 | ₩43,946 | ₩43,946 | ₩43,819 | ₩43,872 | -0.17% | 2.1천 |
|---|
| 2026.06.16 | ₩43,966 | ₩44,020 | ₩43,939 | ₩43,965 | -0.00% | 1.2천 |
|---|
| 2026.06.15 | ₩43,899 | ₩43,959 | ₩43,899 | ₩43,959 | +0.14% | 300 |
|---|
| 2026.06.12 | ₩43,825 | ₩43,825 | ₩43,825 | ₩43,825 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩43,698 | ₩43,765 | ₩43,698 | ₩43,765 | +0.15% | 500 |
|---|
| 2026.06.10 | ₩43,912 | ₩43,912 | ₩43,678 | ₩43,678 | -0.53% | 800 |
|---|
| 2026.06.09 | ₩43,758 | ₩43,758 | ₩43,758 | ₩43,758 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩43,832 | ₩43,832 | ₩43,780 | ₩43,805 | -0.06% | 1.2천 |
|---|
| 2026.06.05 | ₩43,765 | ₩43,765 | ₩43,765 | ₩43,765 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,886 | ₩43,912 | ₩43,886 | ₩43,899 | +0.03% | 900 |
|---|
| 2026.06.03 | ₩43,845 | ₩43,886 | ₩43,845 | ₩43,886 | +0.09% | 200 |
|---|
| 2026.06.02 | ₩43,859 | ₩43,906 | ₩43,859 | ₩43,906 | +0.11% | 1.2천 |
|---|
| 2026.06.01 | ₩43,886 | ₩43,886 | ₩43,886 | ₩43,886 | 0.00% | 500 |
|---|
| 2026.05.29 | ₩43,819 | ₩43,886 | ₩43,819 | ₩43,886 | +0.15% | 4.7천 |
|---|
| 2026.05.28 | ₩43,832 | ₩43,852 | ₩43,832 | ₩43,852 | +0.05% | 300 |
|---|
| 2026.05.27 | ₩43,819 | ₩43,819 | ₩43,778 | ₩43,819 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩43,872 | ₩43,872 | ₩43,819 | ₩43,819 | -0.12% | 600 |
|---|
| 2026.05.22 | ₩43,832 | ₩43,845 | ₩43,738 | ₩43,778 | -0.12% | 1만 |
|---|
| 2026.05.21 | ₩43,765 | ₩43,765 | ₩43,738 | ₩43,738 | -0.06% | 800 |
|---|
| 2026.05.20 | ₩43,524 | ₩43,778 | ₩43,524 | ₩43,725 | +0.46% | 3.4천 |
|---|
| 2026.05.19 | ₩43,631 | ₩43,698 | ₩43,631 | ₩43,658 | +0.06% | 1.3천 |
|---|
| 2026.05.18 | ₩43,872 | ₩43,872 | ₩43,678 | ₩43,678 | -0.44% | 1.7천 |
|---|
| 2026.05.15 | ₩43,711 | ₩43,711 | ₩43,691 | ₩43,691 | -0.05% | 700 |
|---|
| 2026.05.14 | ₩43,685 | ₩43,738 | ₩43,671 | ₩43,711 | +0.06% | 1.9만 |
|---|
| 2026.05.13 | ₩43,618 | ₩43,671 | ₩43,618 | ₩43,671 | +0.12% | 200 |
|---|
| 2026.05.12 | ₩43,638 | ₩43,638 | ₩43,638 | ₩43,638 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,604 | ₩43,658 | ₩43,604 | ₩43,658 | +0.12% | 400 |
|---|
| 2026.05.08 | ₩43,638 | ₩43,658 | ₩43,638 | ₩43,638 | 0.00% | 700 |
|---|
| 2026.05.07 | ₩43,604 | ₩43,604 | ₩43,591 | ₩43,591 | -0.03% | 9.1천 |
|---|
| 2026.05.06 | ₩43,618 | ₩43,624 | ₩43,553 | ₩43,624 | +0.02% | 900 |
|---|
| 2026.05.05 | ₩43,484 | ₩43,524 | ₩43,470 | ₩43,524 | +0.09% | 700 |
|---|
| 2026.05.04 | ₩43,457 | ₩43,464 | ₩43,417 | ₩43,464 | +0.02% | 5.5천 |
|---|
| 2026.05.01 | ₩43,443 | ₩43,517 | ₩43,443 | ₩43,510 | +0.15% | 2.2천 |
|---|
| 2026.04.30 | ₩43,363 | ₩43,443 | ₩43,363 | ₩43,430 | +0.15% | 4.4천 |
|---|
| 2026.04.29 | ₩43,551 | ₩43,551 | ₩43,323 | ₩43,376 | -0.40% | 2.4천 |
|---|
| 2026.04.28 | ₩43,363 | ₩43,376 | ₩43,363 | ₩43,376 | +0.03% | 700 |
|---|
| 2026.04.27 | ₩43,390 | ₩43,390 | ₩43,390 | ₩43,390 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩43,350 | ₩43,374 | ₩43,350 | ₩43,374 | +0.06% | 2.1만 |
|---|
| 2026.04.23 | ₩43,323 | ₩43,323 | ₩43,323 | ₩43,323 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩43,122 | ₩43,376 | ₩43,122 | ₩43,350 | +0.53% | 1.5천 |
|---|
| 2026.04.21 | ₩43,283 | ₩43,283 | ₩43,269 | ₩43,269 | -0.03% | 1.7천 |
|---|
| 2026.04.20 | ₩43,376 | ₩43,376 | ₩43,316 | ₩43,316 | -0.14% | 2.7천 |
|---|
| 2026.04.17 | ₩43,323 | ₩43,323 | ₩43,296 | ₩43,323 | 0.00% | 500 |
|---|
| 2026.04.16 | ₩43,256 | ₩43,256 | ₩43,236 | ₩43,236 | -0.05% | 100 |
|---|
| 2026.04.15 | ₩43,216 | ₩43,216 | ₩43,189 | ₩43,189 | -0.06% | 100 |
|---|
| 2026.04.14 | ₩43,095 | ₩43,162 | ₩43,095 | ₩43,149 | +0.12% | 600 |
|---|
| 2026.04.13 | ₩42,974 | ₩43,035 | ₩42,974 | ₩43,035 | +0.14% | 100 |
|---|
| 2026.04.10 | ₩42,948 | ₩42,948 | ₩42,948 | ₩42,948 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩42,907 | ₩42,974 | ₩42,881 | ₩42,934 | +0.06% | 2.6천 |
|---|
| 2026.04.08 | ₩42,800 | ₩42,854 | ₩42,800 | ₩42,854 | +0.13% | 900 |
|---|
| 2026.04.07 | ₩42,438 | ₩42,593 | ₩42,438 | ₩42,593 | +0.36% | 2.1천 |
|---|
| 2026.04.06 | ₩42,371 | ₩42,583 | ₩42,371 | ₩42,583 | +0.50% | 2.6천 |
|---|
| 2026.04.02 | ₩42,479 | ₩42,532 | ₩42,479 | ₩42,492 | +0.03% | 2.1천 |
|---|
| 2026.04.01 | ₩42,492 | ₩42,572 | ₩42,492 | ₩42,572 | +0.19% | 1.2천 |
|---|
| 2026.03.31 | ₩42,211 | ₩42,422 | ₩42,211 | ₩42,422 | +0.50% | 1.3천 |
|---|
| 2026.03.30 | ₩42,211 | ₩42,211 | ₩42,063 | ₩42,138 | -0.17% | 900 |
|---|
| 2026.03.27 | ₩42,157 | ₩42,173 | ₩42,157 | ₩42,173 | +0.04% | 400 |
|---|
| 2026.03.26 | ₩42,452 | ₩42,452 | ₩42,304 | ₩42,331 | -0.28% | 1.9만 |
|---|
| 2026.03.25 | ₩42,479 | ₩42,586 | ₩42,479 | ₩42,511 | +0.08% | 7.1천 |
|---|
| 2026.03.24 | ₩42,385 | ₩42,446 | ₩42,385 | ₩42,446 | +0.15% | 2천 |
|---|
| 2026.03.23 | ₩42,505 | ₩42,505 | ₩42,425 | ₩42,425 | -0.19% | 5.1천 |
|---|
| 2026.03.20 | ₩42,418 | ₩42,418 | ₩42,291 | ₩42,365 | -0.13% | 3.9천 |
|---|
| 2026.03.19 | ₩42,452 | ₩42,479 | ₩42,452 | ₩42,479 | +0.06% | 2.3천 |
|---|
| 2026.03.18 | ₩42,619 | ₩42,619 | ₩42,539 | ₩42,539 | -0.19% | 300 |
|---|
| 2026.03.17 | ₩42,613 | ₩42,674 | ₩42,613 | ₩42,674 | +0.14% | 1천 |
|---|
| 2026.03.16 | ₩42,693 | ₩42,693 | ₩42,586 | ₩42,633 | -0.14% | 2.2천 |
|---|
| 2026.03.13 | ₩42,613 | ₩42,613 | ₩42,515 | ₩42,515 | -0.23% | 4.6천 |
|---|
| 2026.03.12 | ₩42,626 | ₩42,626 | ₩42,559 | ₩42,570 | -0.13% | 2.1만 |
|---|
| 2026.03.11 | ₩42,720 | ₩42,720 | ₩42,666 | ₩42,720 | 0.00% | 4.8천 |
|---|
| 2026.03.10 | ₩42,760 | ₩42,760 | ₩42,666 | ₩42,666 | -0.22% | 1.6천 |
|---|
| 2026.03.09 | ₩42,572 | ₩42,744 | ₩42,572 | ₩42,744 | +0.40% | 200 |
|---|
| 2026.03.06 | ₩42,639 | ₩42,706 | ₩42,639 | ₩42,666 | +0.06% | 5천 |
|---|
| 2026.03.05 | ₩42,740 | ₩42,784 | ₩42,740 | ₩42,784 | +0.10% | 200 |
|---|
| 2026.03.04 | ₩42,748 | ₩42,854 | ₩42,748 | ₩42,847 | +0.23% | 2.6천 |
|---|
| 2026.03.03 | ₩42,840 | ₩42,840 | ₩42,572 | ₩42,764 | -0.18% | 2.8천 |
|---|
| 2026.03.02 | ₩42,834 | ₩42,854 | ₩42,800 | ₩42,854 | +0.05% | 1.2만 |
|---|
| 2026.02.27 | ₩42,773 | ₩42,848 | ₩42,773 | ₩42,848 | +0.18% | 3.1천 |
|---|
| 2026.02.26 | ₩42,881 | ₩42,881 | ₩42,881 | ₩42,881 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩42,914 | ₩42,921 | ₩42,854 | ₩42,921 | +0.02% | 1.4천 |
|---|
| 2026.02.24 | ₩42,733 | ₩42,847 | ₩42,733 | ₩42,847 | +0.27% | 1.3천 |
|---|
| 2026.02.23 | ₩42,773 | ₩42,773 | ₩42,693 | ₩42,755 | -0.04% | 1.8만 |
|---|
| 2026.02.20 | ₩42,760 | ₩42,854 | ₩42,760 | ₩42,854 | +0.22% | 1천 |
|---|
| 2026.02.19 | ₩42,773 | ₩42,787 | ₩42,720 | ₩42,787 | +0.03% | 5.8천 |
|---|
| 2026.02.18 | ₩42,800 | ₩42,812 | ₩42,787 | ₩42,812 | +0.03% | 400 |
|---|
| 2026.02.17 | ₩42,653 | ₩42,747 | ₩42,653 | ₩42,747 | +0.22% | 300 |
|---|
| 2026.02.13 | ₩42,693 | ₩42,787 | ₩42,680 | ₩42,735 | +0.10% | 3.3천 |
|---|
| 2026.02.12 | ₩42,800 | ₩42,800 | ₩42,718 | ₩42,718 | -0.19% | 6.1천 |
|---|
| 2026.02.11 | ₩42,861 | ₩42,874 | ₩42,861 | ₩42,863 | +0.01% | 600 |
|---|
| 2026.02.10 | ₩42,894 | ₩42,894 | ₩42,827 | ₩42,827 | -0.16% | 2.2천 |
|---|
| 2026.02.09 | ₩42,854 | ₩42,887 | ₩42,854 | ₩42,887 | +0.08% | 300 |
|---|
| 2026.02.06 | ₩42,843 | ₩42,843 | ₩42,843 | ₩42,843 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩42,599 | ₩42,639 | ₩42,599 | ₩42,626 | +0.06% | 1.8천 |
|---|
| 2026.02.04 | ₩42,747 | ₩42,800 | ₩42,680 | ₩42,680 | -0.16% | 6.1천 |
|---|
| 2026.02.03 | ₩42,861 | ₩42,861 | ₩42,760 | ₩42,795 | -0.15% | 3.4천 |
|---|
| 2026.02.02 | ₩42,814 | ₩42,893 | ₩42,814 | ₩42,859 | +0.11% | 1.5천 |
|---|
| 2026.01.30 | ₩42,794 | ₩42,814 | ₩42,773 | ₩42,814 | +0.05% | 4.5천 |
|---|
| 2026.01.29 | ₩42,827 | ₩42,847 | ₩42,760 | ₩42,847 | +0.05% | 5.6천 |
|---|
| 2026.01.28 | ₩42,847 | ₩42,861 | ₩42,814 | ₩42,861 | +0.03% | 1.8천 |
|---|
| 2026.01.27 | ₩42,827 | ₩42,855 | ₩42,827 | ₩42,855 | +0.07% | 100 |
|---|
| 2026.01.26 | ₩42,800 | ₩42,854 | ₩42,800 | ₩42,820 | +0.05% | 500 |
|---|
| 2026.01.23 | ₩42,760 | ₩42,775 | ₩42,747 | ₩42,775 | +0.03% | 500 |
|---|
| 2026.01.22 | ₩42,760 | ₩42,760 | ₩42,720 | ₩42,753 | -0.02% | 3.2천 |
|---|
| 2026.01.21 | ₩42,666 | ₩42,720 | ₩42,653 | ₩42,701 | +0.08% | 2.2천 |
|---|
| 2026.01.20 | ₩42,680 | ₩42,693 | ₩42,559 | ₩42,595 | -0.20% | 5.2천 |
|---|
| 2026.01.16 | ₩42,800 | ₩42,800 | ₩42,760 | ₩42,760 | -0.09% | 2.2천 |
|---|
| 2026.01.15 | ₩42,800 | ₩42,800 | ₩42,773 | ₩42,773 | -0.06% | 1.2만 |
|---|
| 2026.01.14 | ₩42,800 | ₩42,800 | ₩42,733 | ₩42,773 | -0.06% | 900 |
|---|
| 2026.01.13 | ₩42,794 | ₩42,798 | ₩42,794 | ₩42,798 | +0.01% | 600 |
|---|
| 2026.01.12 | ₩42,807 | ₩42,807 | ₩42,807 | ₩42,807 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩42,814 | ₩42,827 | ₩42,814 | ₩42,827 | +0.03% | 2천 |
|---|
| 2026.01.08 | ₩42,760 | ₩42,767 | ₩42,753 | ₩42,753 | -0.02% | 7.4천 |
|---|
| 2026.01.07 | ₩42,735 | ₩42,740 | ₩42,735 | ₩42,740 | +0.01% | 1천 |
|---|
| 2026.01.06 | ₩42,720 | ₩42,773 | ₩42,720 | ₩42,759 | +0.09% | 2.2만 |
|---|
| 2026.01.05 | ₩42,713 | ₩42,733 | ₩42,666 | ₩42,694 | -0.04% | 9.8천 |
|---|
| 2026.01.02 | ₩42,641 | ₩42,641 | ₩42,641 | ₩42,641 | 0.00% | 500 |
|---|
| 2025.12.31 | ₩42,660 | ₩42,680 | ₩42,586 | ₩42,621 | -0.09% | 9.5천 |
|---|
| 2025.12.30 | ₩42,693 | ₩42,693 | ₩42,639 | ₩42,672 | -0.05% | 3.8천 |
|---|
| 2025.12.29 | ₩42,680 | ₩42,693 | ₩42,639 | ₩42,673 | -0.02% | 2천 |
|---|
| 2025.12.26 | ₩42,686 | ₩42,686 | ₩42,686 | ₩42,686 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩42,646 | ₩42,670 | ₩42,626 | ₩42,668 | +0.05% | 2.1천 |
|---|
| 2025.12.23 | ₩42,593 | ₩42,680 | ₩42,593 | ₩42,680 | +0.20% | 400 |
|---|
| 2025.12.22 | ₩42,613 | ₩42,613 | ₩42,610 | ₩42,610 | -0.01% | 200 |
|---|
| 2025.12.19 | ₩42,505 | ₩42,532 | ₩42,505 | ₩42,527 | +0.05% | 900 |
|---|
| 2025.12.18 | ₩42,465 | ₩42,479 | ₩42,465 | ₩42,465 | 0.00% | 4.4천 |
|---|
| 2025.12.17 | ₩42,398 | ₩42,398 | ₩42,347 | ₩42,347 | -0.12% | 600 |
|---|
| 2025.12.16 | ₩42,412 | ₩42,460 | ₩42,412 | ₩42,460 | +0.11% | 700 |
|---|
| 2025.12.15 | ₩42,438 | ₩42,464 | ₩42,438 | ₩42,464 | +0.06% | 200 |
|---|
| 2025.12.12 | ₩42,492 | ₩42,492 | ₩42,465 | ₩42,465 | -0.06% | 200 |
|---|
| 2025.12.11 | ₩42,479 | ₩42,519 | ₩42,479 | ₩42,519 | +0.09% | 4.8천 |
|---|
| 2025.12.10 | ₩42,465 | ₩42,519 | ₩42,449 | ₩42,517 | +0.12% | 1만 |
|---|
| 2025.12.09 | ₩42,438 | ₩42,505 | ₩42,438 | ₩42,445 | +0.02% | 5.7천 |
|---|
| 2025.12.08 | ₩42,446 | ₩42,446 | ₩42,446 | ₩42,446 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩42,477 | ₩42,481 | ₩42,473 | ₩42,473 | -0.01% | 1.5천 |
|---|
| 2025.12.04 | ₩42,452 | ₩42,452 | ₩42,398 | ₩42,445 | -0.02% | 1천 |
|---|
| 2025.12.03 | ₩42,425 | ₩42,479 | ₩42,412 | ₩42,438 | +0.03% | 5.7천 |
|---|
| 2025.12.02 | ₩42,412 | ₩42,452 | ₩42,402 | ₩42,405 | -0.02% | 900 |
|---|
| 2025.12.01 | ₩42,398 | ₩42,398 | ₩42,359 | ₩42,359 | -0.09% | 400 |
|---|
| 2025.11.28 | ₩42,418 | ₩42,418 | ₩42,359 | ₩42,418 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩42,361 | ₩42,361 | ₩42,361 | ₩42,361 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,298 | ₩42,298 | ₩42,296 | ₩42,296 | -0.00% | 200 |
|---|
| 2025.11.24 | ₩42,224 | ₩42,224 | ₩42,211 | ₩42,211 | -0.03% | 200 |
|---|
| 2025.11.21 | ₩42,010 | ₩42,054 | ₩42,010 | ₩42,054 | +0.11% | 400 |
|---|
| 2025.11.20 | ₩42,264 | ₩42,264 | ₩41,971 | ₩41,971 | -0.69% | 4.7천 |
|---|
| 2025.11.19 | ₩42,090 | ₩42,090 | ₩42,036 | ₩42,086 | -0.01% | 8.9천 |
|---|
| 2025.11.18 | ₩42,090 | ₩42,130 | ₩42,050 | ₩42,066 | -0.06% | 900 |
|---|
| 2025.11.17 | ₩42,237 | ₩42,237 | ₩42,126 | ₩42,126 | -0.26% | 600 |
|---|
| 2025.11.14 | ₩42,264 | ₩42,264 | ₩42,197 | ₩42,237 | -0.06% | 1.5천 |
|---|
| 2025.11.13 | ₩42,224 | ₩42,278 | ₩42,204 | ₩42,204 | -0.05% | 2.5천 |
|---|
| 2025.11.12 | ₩42,345 | ₩42,349 | ₩42,331 | ₩42,349 | +0.01% | 500 |
|---|
| 2025.11.11 | ₩42,304 | ₩42,353 | ₩42,304 | ₩42,353 | +0.11% | 1.2천 |
|---|
| 2025.11.10 | ₩42,296 | ₩42,345 | ₩42,296 | ₩42,338 | +0.10% | 1.7천 |
|---|
| 2025.11.07 | ₩42,653 | ₩42,653 | ₩42,197 | ₩42,211 | -1.04% | 1.3만 |
|---|
| 2025.11.06 | ₩42,398 | ₩42,398 | ₩42,184 | ₩42,200 | -0.47% | 1.4천 |
|---|
| 2025.11.05 | ₩42,310 | ₩42,318 | ₩42,278 | ₩42,278 | -0.08% | 1천 |
|---|
| 2025.11.04 | ₩42,251 | ₩42,251 | ₩42,241 | ₩42,241 | -0.02% | 400 |
|---|
| 2025.11.03 | ₩42,479 | ₩42,479 | ₩42,330 | ₩42,330 | -0.35% | 200 |
|---|
| 2025.10.31 | ₩42,358 | ₩42,371 | ₩42,291 | ₩42,316 | -0.10% | 4.4천 |
|---|
| 2025.10.30 | ₩42,331 | ₩42,358 | ₩42,287 | ₩42,287 | -0.10% | 1.2만 |
|---|
| 2025.10.29 | ₩42,358 | ₩42,366 | ₩42,358 | ₩42,366 | +0.02% | 300 |
|---|
| 2025.10.28 | ₩42,406 | ₩42,452 | ₩42,406 | ₩42,425 | +0.04% | 6.5천 |
|---|
| 2025.10.27 | ₩42,412 | ₩42,412 | ₩42,396 | ₩42,396 | -0.04% | 300 |
|---|
| 2025.10.24 | ₩42,358 | ₩42,358 | ₩42,331 | ₩42,331 | -0.06% | 300 |
|---|
| 2025.10.23 | ₩42,211 | ₩42,278 | ₩42,211 | ₩42,258 | +0.11% | 1.4천 |
|---|
| 2025.10.22 | ₩42,239 | ₩42,239 | ₩42,157 | ₩42,208 | -0.07% | 4.1천 |
|---|
| 2025.10.21 | ₩42,263 | ₩42,263 | ₩42,263 | ₩42,263 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩42,264 | ₩42,264 | ₩42,249 | ₩42,249 | -0.03% | 4.6천 |
|---|
| 2025.10.17 | ₩42,090 | ₩42,197 | ₩42,083 | ₩42,164 | +0.18% | 1.5만 |
|---|
| 2025.10.16 | ₩42,166 | ₩42,166 | ₩42,077 | ₩42,117 | -0.12% | 9.5천 |
|---|
| 2025.10.15 | ₩42,197 | ₩42,197 | ₩42,090 | ₩42,138 | -0.14% | 3.9천 |
|---|
| 2025.10.14 | ₩42,077 | ₩42,130 | ₩42,077 | ₩42,077 | 0.00% | 1천 |
|---|
| 2025.10.13 | ₩42,103 | ₩42,130 | ₩42,090 | ₩42,124 | +0.05% | 4.6천 |
|---|
| 2025.10.10 | ₩42,211 | ₩42,237 | ₩41,988 | ₩41,988 | -0.53% | 8.1천 |
|---|