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 | ₩45,032 | ₩45,046 | ₩44,979 | ₩44,999 | -0.07% | 3.7만 |
| 2026.10.08 | ₩44,992 | ₩44,992 | ₩44,939 | ₩44,952 | -0.09% | 6.9천 |
| 2026.10.07 | ₩44,872 | ₩44,979 | ₩44,872 | ₩44,959 | +0.19% | 4.5천 |
| 2026.10.06 | ₩44,972 | ₩45,019 | ₩44,972 | ₩44,979 | +0.01% | 1.5만 |
| 2026.10.05 | ₩44,751 | ₩44,965 | ₩44,751 | ₩44,918 | +0.37% | 9.2천 |
| 2026.10.02 | ₩45,073 | ₩45,073 | ₩44,831 | ₩44,831 | -0.54% | 8.2천 |
| 2026.10.01 | ₩44,791 | ₩44,831 | ₩44,751 | ₩44,798 | +0.01% | 1.4만 |
| 2026.09.30 | ₩44,845 | ₩44,872 | ₩44,764 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,764 |
| -0.18% |
| 4만 |
| 2026.09.29 | ₩44,751 | ₩44,811 | ₩44,737 | ₩44,751 | 0.00% | 2.8만 |
|---|
| 2026.09.28 | ₩44,818 | ₩44,831 | ₩44,751 | ₩44,791 | -0.06% | 1.5만 |
|---|
| 2026.09.25 | ₩44,798 | ₩44,872 | ₩44,798 | ₩44,818 | +0.04% | 2.4만 |
|---|
| 2026.09.24 | ₩44,778 | ₩44,818 | ₩44,751 | ₩44,791 | +0.03% | 1.7만 |
|---|
| 2026.09.23 | ₩44,771 | ₩44,818 | ₩44,711 | ₩44,757 | -0.03% | 1.5만 |
|---|
| 2026.09.22 | ₩44,872 | ₩44,898 | ₩44,764 | ₩44,825 | -0.10% | 3.7만 |
|---|
| 2026.09.21 | ₩44,751 | ₩44,872 | ₩44,751 | ₩44,831 | +0.18% | 6.5만 |
|---|
| 2026.09.18 | ₩44,778 | ₩44,804 | ₩44,657 | ₩44,804 | +0.06% | 1.5만 |
|---|
| 2026.09.17 | ₩44,744 | ₩44,791 | ₩44,716 | ₩44,716 | -0.06% | 1.4만 |
|---|
| 2026.09.16 | ₩44,764 | ₩44,764 | ₩44,670 | ₩44,704 | -0.13% | 2.4천 |
|---|
| 2026.09.15 | ₩44,697 | ₩44,697 | ₩44,697 | ₩44,697 | 0.00% | 1.2천 |
|---|
| 2026.09.14 | ₩44,670 | ₩44,690 | ₩44,643 | ₩44,690 | +0.05% | 2.9천 |
|---|
| 2026.09.11 | ₩44,912 | ₩44,912 | ₩44,643 | ₩44,684 | -0.51% | 1.2천 |
|---|
| 2026.09.10 | ₩44,617 | ₩44,684 | ₩44,617 | ₩44,684 | +0.15% | 200 |
|---|
| 2026.09.09 | ₩44,617 | ₩44,724 | ₩44,617 | ₩44,670 | +0.12% | 1.5천 |
|---|
| 2026.09.08 | ₩44,677 | ₩44,677 | ₩44,617 | ₩44,657 | -0.05% | 5.3천 |
|---|
| 2026.09.04 | ₩44,617 | ₩44,637 | ₩44,617 | ₩44,637 | +0.05% | 800 |
|---|
| 2026.09.03 | ₩44,590 | ₩44,630 | ₩44,590 | ₩44,630 | +0.09% | 1.2천 |
|---|
| 2026.09.02 | ₩44,576 | ₩44,623 | ₩44,576 | ₩44,623 | +0.11% | 200 |
|---|
| 2026.09.01 | ₩44,563 | ₩44,603 | ₩44,563 | ₩44,603 | +0.09% | 200 |
|---|
| 2026.08.31 | ₩44,643 | ₩44,670 | ₩44,576 | ₩44,623 | -0.05% | 1.6천 |
|---|
| 2026.08.28 | ₩44,590 | ₩44,617 | ₩44,590 | ₩44,617 | +0.06% | 1.3천 |
|---|
| 2026.08.27 | ₩44,643 | ₩44,643 | ₩44,597 | ₩44,597 | -0.11% | 300 |
|---|
| 2026.08.26 | ₩44,670 | ₩44,670 | ₩44,537 | ₩44,597 | -0.17% | 900 |
|---|
| 2026.08.25 | ₩44,523 | ₩44,630 | ₩44,523 | ₩44,576 | +0.12% | 900 |
|---|
| 2026.08.24 | ₩44,556 | ₩44,556 | ₩44,556 | ₩44,556 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩44,563 | ₩44,563 | ₩44,563 | ₩44,563 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,603 | ₩44,603 | ₩44,482 | ₩44,543 | -0.14% | 4.1만 |
|---|
| 2026.08.19 | ₩44,543 | ₩44,543 | ₩44,543 | ₩44,543 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩44,529 | ₩44,529 | ₩44,529 | ₩44,529 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩44,523 | ₩44,550 | ₩44,482 | ₩44,536 | +0.03% | 900 |
|---|
| 2026.08.14 | ₩44,523 | ₩44,543 | ₩44,496 | ₩44,543 | +0.05% | 1.8만 |
|---|
| 2026.08.13 | ₩44,523 | ₩44,523 | ₩44,523 | ₩44,523 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩44,456 | ₩44,509 | ₩44,456 | ₩44,509 | +0.12% | 300 |
|---|
| 2026.08.11 | ₩44,482 | ₩44,482 | ₩44,432 | ₩44,482 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩44,496 | ₩44,496 | ₩44,429 | ₩44,482 | -0.03% | 300 |
|---|
| 2026.08.07 | ₩44,476 | ₩44,476 | ₩44,476 | ₩44,476 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩44,456 | ₩44,456 | ₩44,429 | ₩44,429 | -0.06% | 400 |
|---|
| 2026.08.05 | ₩44,436 | ₩44,436 | ₩44,436 | ₩44,436 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩44,643 | ₩44,643 | ₩44,362 | ₩44,429 | -0.48% | 600 |
|---|
| 2026.08.03 | ₩44,402 | ₩44,402 | ₩44,382 | ₩44,382 | -0.05% | 3.1천 |
|---|
| 2026.07.31 | ₩44,174 | ₩44,315 | ₩44,174 | ₩44,315 | +0.32% | 1.8천 |
|---|
| 2026.07.30 | ₩44,154 | ₩44,207 | ₩44,147 | ₩44,207 | +0.12% | 1.6천 |
|---|
| 2026.07.29 | ₩44,147 | ₩44,147 | ₩44,093 | ₩44,093 | -0.12% | 200 |
|---|
| 2026.07.28 | ₩44,147 | ₩44,187 | ₩44,147 | ₩44,187 | +0.09% | 2.2천 |
|---|
| 2026.07.27 | ₩44,120 | ₩44,167 | ₩44,120 | ₩44,167 | +0.11% | 300 |
|---|
| 2026.07.24 | ₩44,107 | ₩44,167 | ₩44,107 | ₩44,167 | +0.14% | 300 |
|---|
| 2026.07.23 | ₩44,115 | ₩44,115 | ₩44,115 | ₩44,115 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,228 | ₩44,228 | ₩44,228 | ₩44,228 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩44,147 | ₩44,201 | ₩44,147 | ₩44,201 | +0.12% | 100 |
|---|
| 2026.07.20 | ₩44,134 | ₩44,161 | ₩44,107 | ₩44,161 | +0.06% | 3천 |
|---|
| 2026.07.17 | ₩44,120 | ₩44,134 | ₩44,093 | ₩44,114 | -0.02% | 2.9천 |
|---|
| 2026.07.16 | ₩44,254 | ₩44,254 | ₩44,174 | ₩44,201 | -0.12% | 1천 |
|---|
| 2026.07.15 | ₩44,187 | ₩44,207 | ₩44,174 | ₩44,207 | +0.05% | 2.2천 |
|---|
| 2026.07.14 | ₩44,147 | ₩44,194 | ₩44,147 | ₩44,194 | +0.11% | 2천 |
|---|
| 2026.07.13 | ₩44,181 | ₩44,181 | ₩44,167 | ₩44,167 | -0.03% | 300 |
|---|
| 2026.07.10 | ₩44,147 | ₩44,207 | ₩44,120 | ₩44,207 | +0.14% | 3.5천 |
|---|
| 2026.07.09 | ₩44,147 | ₩44,147 | ₩44,147 | ₩44,147 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,120 | ₩44,120 | ₩44,080 | ₩44,080 | -0.09% | 3.8천 |
|---|
| 2026.07.07 | ₩44,080 | ₩44,120 | ₩44,080 | ₩44,120 | +0.09% | 500 |
|---|
| 2026.07.06 | ₩44,120 | ₩44,120 | ₩44,120 | ₩44,120 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩44,048 | ₩44,048 | ₩44,048 | ₩44,048 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩44,000 | ₩44,060 | ₩43,986 | ₩44,060 | +0.14% | 1.5천 |
|---|
| 2026.06.30 | ₩44,006 | ₩44,037 | ₩44,006 | ₩44,037 | +0.07% | 200 |
|---|
| 2026.06.29 | ₩43,986 | ₩43,993 | ₩43,932 | ₩43,993 | +0.02% | 500 |
|---|
| 2026.06.26 | ₩43,912 | ₩43,946 | ₩43,839 | ₩43,839 | -0.17% | 700 |
|---|
| 2026.06.25 | ₩43,906 | ₩43,906 | ₩43,879 | ₩43,892 | -0.03% | 300 |
|---|
| 2026.06.24 | ₩43,865 | ₩43,919 | ₩43,865 | ₩43,886 | +0.05% | 1.8천 |
|---|
| 2026.06.23 | ₩43,892 | ₩43,892 | ₩43,892 | ₩43,892 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,979 | ₩43,979 | ₩43,979 | ₩43,979 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩43,932 | ₩43,993 | ₩43,932 | ₩43,993 | +0.14% | 4.2천 |
|---|
| 2026.06.17 | ₩43,993 | ₩43,993 | ₩43,865 | ₩43,919 | -0.17% | 2.1천 |
|---|
| 2026.06.16 | ₩44,013 | ₩44,067 | ₩43,986 | ₩44,012 | -0.00% | 1.2천 |
|---|
| 2026.06.15 | ₩43,946 | ₩44,006 | ₩43,946 | ₩44,006 | +0.14% | 300 |
|---|
| 2026.06.12 | ₩43,872 | ₩43,872 | ₩43,872 | ₩43,872 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩43,745 | ₩43,812 | ₩43,745 | ₩43,812 | +0.15% | 500 |
|---|
| 2026.06.10 | ₩43,959 | ₩43,959 | ₩43,725 | ₩43,725 | -0.53% | 800 |
|---|
| 2026.06.09 | ₩43,805 | ₩43,805 | ₩43,805 | ₩43,805 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩43,879 | ₩43,879 | ₩43,827 | ₩43,852 | -0.06% | 1.2천 |
|---|
| 2026.06.05 | ₩43,812 | ₩43,812 | ₩43,812 | ₩43,812 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,932 | ₩43,959 | ₩43,932 | ₩43,946 | +0.03% | 900 |
|---|
| 2026.06.03 | ₩43,892 | ₩43,932 | ₩43,892 | ₩43,932 | +0.09% | 200 |
|---|
| 2026.06.02 | ₩43,906 | ₩43,953 | ₩43,906 | ₩43,953 | +0.11% | 1.2천 |
|---|
| 2026.06.01 | ₩43,932 | ₩43,932 | ₩43,932 | ₩43,932 | 0.00% | 500 |
|---|
| 2026.05.29 | ₩43,865 | ₩43,932 | ₩43,865 | ₩43,932 | +0.15% | 4.7천 |
|---|
| 2026.05.28 | ₩43,879 | ₩43,899 | ₩43,879 | ₩43,899 | +0.05% | 300 |
|---|
| 2026.05.27 | ₩43,865 | ₩43,865 | ₩43,825 | ₩43,865 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩43,919 | ₩43,919 | ₩43,865 | ₩43,865 | -0.12% | 600 |
|---|
| 2026.05.22 | ₩43,879 | ₩43,892 | ₩43,785 | ₩43,825 | -0.12% | 1만 |
|---|
| 2026.05.21 | ₩43,812 | ₩43,812 | ₩43,785 | ₩43,785 | -0.06% | 800 |
|---|
| 2026.05.20 | ₩43,570 | ₩43,825 | ₩43,570 | ₩43,772 | +0.46% | 3.4천 |
|---|
| 2026.05.19 | ₩43,678 | ₩43,745 | ₩43,678 | ₩43,704 | +0.06% | 1.3천 |
|---|
| 2026.05.18 | ₩43,919 | ₩43,919 | ₩43,725 | ₩43,725 | -0.44% | 1.7천 |
|---|
| 2026.05.15 | ₩43,758 | ₩43,758 | ₩43,738 | ₩43,738 | -0.05% | 700 |
|---|
| 2026.05.14 | ₩43,731 | ₩43,785 | ₩43,718 | ₩43,758 | +0.06% | 1.9만 |
|---|
| 2026.05.13 | ₩43,664 | ₩43,718 | ₩43,664 | ₩43,718 | +0.12% | 200 |
|---|
| 2026.05.12 | ₩43,684 | ₩43,684 | ₩43,684 | ₩43,684 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,651 | ₩43,704 | ₩43,651 | ₩43,704 | +0.12% | 400 |
|---|
| 2026.05.08 | ₩43,684 | ₩43,704 | ₩43,684 | ₩43,684 | 0.00% | 700 |
|---|
| 2026.05.07 | ₩43,651 | ₩43,651 | ₩43,637 | ₩43,637 | -0.03% | 9.1천 |
|---|
| 2026.05.06 | ₩43,664 | ₩43,671 | ₩43,600 | ₩43,671 | +0.02% | 900 |
|---|
| 2026.05.05 | ₩43,530 | ₩43,570 | ₩43,517 | ₩43,570 | +0.09% | 700 |
|---|
| 2026.05.04 | ₩43,503 | ₩43,510 | ₩43,463 | ₩43,510 | +0.02% | 5.5천 |
|---|
| 2026.05.01 | ₩43,490 | ₩43,564 | ₩43,490 | ₩43,557 | +0.15% | 2.2천 |
|---|
| 2026.04.30 | ₩43,409 | ₩43,490 | ₩43,409 | ₩43,476 | +0.15% | 4.4천 |
|---|
| 2026.04.29 | ₩43,597 | ₩43,597 | ₩43,369 | ₩43,423 | -0.40% | 2.4천 |
|---|
| 2026.04.28 | ₩43,409 | ₩43,423 | ₩43,409 | ₩43,423 | +0.03% | 700 |
|---|
| 2026.04.27 | ₩43,436 | ₩43,436 | ₩43,436 | ₩43,436 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩43,396 | ₩43,420 | ₩43,396 | ₩43,420 | +0.06% | 2.1만 |
|---|
| 2026.04.23 | ₩43,369 | ₩43,369 | ₩43,369 | ₩43,369 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩43,168 | ₩43,423 | ₩43,168 | ₩43,396 | +0.53% | 1.5천 |
|---|
| 2026.04.21 | ₩43,329 | ₩43,329 | ₩43,315 | ₩43,315 | -0.03% | 1.7천 |
|---|
| 2026.04.20 | ₩43,423 | ₩43,423 | ₩43,362 | ₩43,362 | -0.14% | 2.7천 |
|---|
| 2026.04.17 | ₩43,369 | ₩43,369 | ₩43,342 | ₩43,369 | 0.00% | 500 |
|---|
| 2026.04.16 | ₩43,302 | ₩43,302 | ₩43,282 | ₩43,282 | -0.05% | 100 |
|---|
| 2026.04.15 | ₩43,262 | ₩43,262 | ₩43,235 | ₩43,235 | -0.06% | 100 |
|---|
| 2026.04.14 | ₩43,141 | ₩43,208 | ₩43,141 | ₩43,195 | +0.12% | 600 |
|---|
| 2026.04.13 | ₩43,020 | ₩43,081 | ₩43,020 | ₩43,081 | +0.14% | 100 |
|---|
| 2026.04.10 | ₩42,993 | ₩42,993 | ₩42,993 | ₩42,993 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩42,953 | ₩43,020 | ₩42,926 | ₩42,980 | +0.06% | 2.6천 |
|---|
| 2026.04.08 | ₩42,846 | ₩42,900 | ₩42,846 | ₩42,900 | +0.13% | 900 |
|---|
| 2026.04.07 | ₩42,484 | ₩42,638 | ₩42,484 | ₩42,638 | +0.36% | 2.1천 |
|---|
| 2026.04.06 | ₩42,417 | ₩42,629 | ₩42,417 | ₩42,629 | +0.50% | 2.6천 |
|---|
| 2026.04.02 | ₩42,524 | ₩42,578 | ₩42,524 | ₩42,537 | +0.03% | 2.1천 |
|---|
| 2026.04.01 | ₩42,537 | ₩42,618 | ₩42,537 | ₩42,618 | +0.19% | 1.2천 |
|---|
| 2026.03.31 | ₩42,256 | ₩42,468 | ₩42,256 | ₩42,468 | +0.50% | 1.3천 |
|---|
| 2026.03.30 | ₩42,256 | ₩42,256 | ₩42,108 | ₩42,183 | -0.17% | 900 |
|---|
| 2026.03.27 | ₩42,202 | ₩42,218 | ₩42,202 | ₩42,218 | +0.04% | 400 |
|---|
| 2026.03.26 | ₩42,497 | ₩42,497 | ₩42,350 | ₩42,376 | -0.28% | 1.9만 |
|---|
| 2026.03.25 | ₩42,524 | ₩42,631 | ₩42,524 | ₩42,556 | +0.08% | 7.1천 |
|---|
| 2026.03.24 | ₩42,430 | ₩42,492 | ₩42,430 | ₩42,492 | +0.15% | 2천 |
|---|
| 2026.03.23 | ₩42,551 | ₩42,551 | ₩42,470 | ₩42,470 | -0.19% | 5.1천 |
|---|
| 2026.03.20 | ₩42,464 | ₩42,464 | ₩42,336 | ₩42,410 | -0.13% | 3.9천 |
|---|
| 2026.03.19 | ₩42,497 | ₩42,524 | ₩42,497 | ₩42,524 | +0.06% | 2.3천 |
|---|
| 2026.03.18 | ₩42,665 | ₩42,665 | ₩42,584 | ₩42,584 | -0.19% | 300 |
|---|
| 2026.03.17 | ₩42,658 | ₩42,720 | ₩42,658 | ₩42,720 | +0.14% | 1천 |
|---|
| 2026.03.16 | ₩42,739 | ₩42,739 | ₩42,631 | ₩42,678 | -0.14% | 2.2천 |
|---|
| 2026.03.13 | ₩42,658 | ₩42,658 | ₩42,560 | ₩42,560 | -0.23% | 4.6천 |
|---|
| 2026.03.12 | ₩42,672 | ₩42,672 | ₩42,604 | ₩42,615 | -0.13% | 2.1만 |
|---|
| 2026.03.11 | ₩42,765 | ₩42,765 | ₩42,712 | ₩42,765 | 0.00% | 4.8천 |
|---|
| 2026.03.10 | ₩42,806 | ₩42,806 | ₩42,712 | ₩42,712 | -0.22% | 1.6천 |
|---|
| 2026.03.09 | ₩42,618 | ₩42,790 | ₩42,618 | ₩42,790 | +0.40% | 200 |
|---|
| 2026.03.06 | ₩42,685 | ₩42,752 | ₩42,685 | ₩42,712 | +0.06% | 5천 |
|---|
| 2026.03.05 | ₩42,786 | ₩42,830 | ₩42,786 | ₩42,830 | +0.10% | 200 |
|---|
| 2026.03.04 | ₩42,794 | ₩42,900 | ₩42,794 | ₩42,893 | +0.23% | 2.6천 |
|---|
| 2026.03.03 | ₩42,886 | ₩42,886 | ₩42,618 | ₩42,810 | -0.18% | 2.8천 |
|---|
| 2026.03.02 | ₩42,879 | ₩42,900 | ₩42,846 | ₩42,900 | +0.05% | 1.2만 |
|---|
| 2026.02.27 | ₩42,819 | ₩42,894 | ₩42,819 | ₩42,894 | +0.18% | 3.1천 |
|---|
| 2026.02.26 | ₩42,926 | ₩42,926 | ₩42,926 | ₩42,926 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩42,960 | ₩42,967 | ₩42,900 | ₩42,967 | +0.02% | 1.4천 |
|---|
| 2026.02.24 | ₩42,779 | ₩42,893 | ₩42,779 | ₩42,893 | +0.27% | 1.3천 |
|---|
| 2026.02.23 | ₩42,819 | ₩42,819 | ₩42,739 | ₩42,800 | -0.04% | 1.8만 |
|---|
| 2026.02.20 | ₩42,806 | ₩42,900 | ₩42,806 | ₩42,900 | +0.22% | 1천 |
|---|
| 2026.02.19 | ₩42,819 | ₩42,832 | ₩42,765 | ₩42,832 | +0.03% | 5.8천 |
|---|
| 2026.02.18 | ₩42,846 | ₩42,858 | ₩42,832 | ₩42,858 | +0.03% | 400 |
|---|
| 2026.02.17 | ₩42,698 | ₩42,792 | ₩42,698 | ₩42,792 | +0.22% | 300 |
|---|
| 2026.02.13 | ₩42,739 | ₩42,832 | ₩42,725 | ₩42,780 | +0.10% | 3.3천 |
|---|
| 2026.02.12 | ₩42,846 | ₩42,846 | ₩42,764 | ₩42,764 | -0.19% | 6.1천 |
|---|
| 2026.02.11 | ₩42,906 | ₩42,920 | ₩42,906 | ₩42,909 | +0.01% | 600 |
|---|
| 2026.02.10 | ₩42,940 | ₩42,940 | ₩42,873 | ₩42,873 | -0.16% | 2.2천 |
|---|
| 2026.02.09 | ₩42,900 | ₩42,933 | ₩42,900 | ₩42,933 | +0.08% | 300 |
|---|
| 2026.02.06 | ₩42,889 | ₩42,889 | ₩42,889 | ₩42,889 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩42,645 | ₩42,685 | ₩42,645 | ₩42,672 | +0.06% | 1.8천 |
|---|
| 2026.02.04 | ₩42,792 | ₩42,846 | ₩42,725 | ₩42,725 | -0.16% | 6.1천 |
|---|
| 2026.02.03 | ₩42,906 | ₩42,906 | ₩42,806 | ₩42,841 | -0.15% | 3.4천 |
|---|
| 2026.02.02 | ₩42,859 | ₩42,938 | ₩42,859 | ₩42,905 | +0.11% | 1.5천 |
|---|
| 2026.01.30 | ₩42,839 | ₩42,859 | ₩42,819 | ₩42,859 | +0.05% | 4.5천 |
|---|
| 2026.01.29 | ₩42,873 | ₩42,893 | ₩42,806 | ₩42,893 | +0.05% | 5.6천 |
|---|
| 2026.01.28 | ₩42,893 | ₩42,906 | ₩42,859 | ₩42,906 | +0.03% | 1.8천 |
|---|
| 2026.01.27 | ₩42,873 | ₩42,901 | ₩42,873 | ₩42,901 | +0.07% | 100 |
|---|
| 2026.01.26 | ₩42,846 | ₩42,900 | ₩42,846 | ₩42,866 | +0.05% | 500 |
|---|
| 2026.01.23 | ₩42,806 | ₩42,820 | ₩42,792 | ₩42,820 | +0.03% | 500 |
|---|
| 2026.01.22 | ₩42,806 | ₩42,806 | ₩42,765 | ₩42,799 | -0.02% | 3.2천 |
|---|
| 2026.01.21 | ₩42,712 | ₩42,765 | ₩42,698 | ₩42,747 | +0.08% | 2.2천 |
|---|
| 2026.01.20 | ₩42,725 | ₩42,739 | ₩42,604 | ₩42,641 | -0.20% | 5.2천 |
|---|
| 2026.01.16 | ₩42,846 | ₩42,846 | ₩42,806 | ₩42,806 | -0.09% | 2.2천 |
|---|
| 2026.01.15 | ₩42,846 | ₩42,846 | ₩42,819 | ₩42,819 | -0.06% | 1.2만 |
|---|
| 2026.01.14 | ₩42,846 | ₩42,846 | ₩42,779 | ₩42,819 | -0.06% | 900 |
|---|
| 2026.01.13 | ₩42,839 | ₩42,843 | ₩42,839 | ₩42,843 | +0.01% | 600 |
|---|
| 2026.01.12 | ₩42,853 | ₩42,853 | ₩42,853 | ₩42,853 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩42,859 | ₩42,873 | ₩42,859 | ₩42,873 | +0.03% | 2천 |
|---|
| 2026.01.08 | ₩42,806 | ₩42,812 | ₩42,799 | ₩42,799 | -0.02% | 7.4천 |
|---|
| 2026.01.07 | ₩42,780 | ₩42,786 | ₩42,780 | ₩42,786 | +0.01% | 1천 |
|---|
| 2026.01.06 | ₩42,765 | ₩42,819 | ₩42,765 | ₩42,804 | +0.09% | 2.2만 |
|---|
| 2026.01.05 | ₩42,759 | ₩42,779 | ₩42,712 | ₩42,740 | -0.04% | 9.8천 |
|---|
| 2026.01.02 | ₩42,686 | ₩42,686 | ₩42,686 | ₩42,686 | 0.00% | 500 |
|---|
| 2025.12.31 | ₩42,705 | ₩42,725 | ₩42,631 | ₩42,666 | -0.09% | 9.5천 |
|---|
| 2025.12.30 | ₩42,739 | ₩42,739 | ₩42,685 | ₩42,717 | -0.05% | 3.8천 |
|---|
| 2025.12.29 | ₩42,725 | ₩42,739 | ₩42,685 | ₩42,718 | -0.02% | 2천 |
|---|
| 2025.12.26 | ₩42,732 | ₩42,732 | ₩42,732 | ₩42,732 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩42,692 | ₩42,716 | ₩42,672 | ₩42,713 | +0.05% | 2.1천 |
|---|
| 2025.12.23 | ₩42,638 | ₩42,725 | ₩42,638 | ₩42,725 | +0.20% | 400 |
|---|
| 2025.12.22 | ₩42,658 | ₩42,658 | ₩42,655 | ₩42,655 | -0.01% | 200 |
|---|
| 2025.12.19 | ₩42,551 | ₩42,578 | ₩42,551 | ₩42,572 | +0.05% | 900 |
|---|
| 2025.12.18 | ₩42,511 | ₩42,524 | ₩42,511 | ₩42,511 | 0.00% | 4.4천 |
|---|
| 2025.12.17 | ₩42,443 | ₩42,443 | ₩42,393 | ₩42,393 | -0.12% | 600 |
|---|
| 2025.12.16 | ₩42,457 | ₩42,505 | ₩42,457 | ₩42,505 | +0.11% | 700 |
|---|
| 2025.12.15 | ₩42,484 | ₩42,509 | ₩42,484 | ₩42,509 | +0.06% | 200 |
|---|
| 2025.12.12 | ₩42,537 | ₩42,537 | ₩42,511 | ₩42,511 | -0.06% | 200 |
|---|
| 2025.12.11 | ₩42,524 | ₩42,564 | ₩42,524 | ₩42,564 | +0.09% | 4.8천 |
|---|
| 2025.12.10 | ₩42,511 | ₩42,564 | ₩42,494 | ₩42,563 | +0.12% | 1만 |
|---|
| 2025.12.09 | ₩42,484 | ₩42,551 | ₩42,484 | ₩42,490 | +0.02% | 5.7천 |
|---|
| 2025.12.08 | ₩42,492 | ₩42,492 | ₩42,492 | ₩42,492 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩42,523 | ₩42,527 | ₩42,519 | ₩42,519 | -0.01% | 1.5천 |
|---|
| 2025.12.04 | ₩42,497 | ₩42,497 | ₩42,443 | ₩42,490 | -0.02% | 1천 |
|---|
| 2025.12.03 | ₩42,470 | ₩42,524 | ₩42,457 | ₩42,484 | +0.03% | 5.7천 |
|---|
| 2025.12.02 | ₩42,457 | ₩42,497 | ₩42,448 | ₩42,450 | -0.02% | 900 |
|---|
| 2025.12.01 | ₩42,443 | ₩42,443 | ₩42,405 | ₩42,405 | -0.09% | 400 |
|---|
| 2025.11.28 | ₩42,464 | ₩42,464 | ₩42,405 | ₩42,464 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩42,406 | ₩42,406 | ₩42,406 | ₩42,406 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,343 | ₩42,343 | ₩42,342 | ₩42,342 | -0.00% | 200 |
|---|
| 2025.11.24 | ₩42,269 | ₩42,269 | ₩42,256 | ₩42,256 | -0.03% | 200 |
|---|
| 2025.11.21 | ₩42,054 | ₩42,099 | ₩42,054 | ₩42,099 | +0.11% | 400 |
|---|
| 2025.11.20 | ₩42,309 | ₩42,309 | ₩42,016 | ₩42,016 | -0.69% | 4.7천 |
|---|
| 2025.11.19 | ₩42,135 | ₩42,135 | ₩42,081 | ₩42,131 | -0.01% | 8.9천 |
|---|
| 2025.11.18 | ₩42,135 | ₩42,175 | ₩42,095 | ₩42,111 | -0.06% | 900 |
|---|
| 2025.11.17 | ₩42,283 | ₩42,283 | ₩42,171 | ₩42,171 | -0.26% | 600 |
|---|
| 2025.11.14 | ₩42,309 | ₩42,309 | ₩42,242 | ₩42,283 | -0.06% | 1.5천 |
|---|
| 2025.11.13 | ₩42,269 | ₩42,323 | ₩42,249 | ₩42,249 | -0.05% | 2.5천 |
|---|
| 2025.11.12 | ₩42,390 | ₩42,394 | ₩42,376 | ₩42,394 | +0.01% | 500 |
|---|
| 2025.11.11 | ₩42,350 | ₩42,398 | ₩42,350 | ₩42,398 | +0.11% | 1.2천 |
|---|
| 2025.11.10 | ₩42,342 | ₩42,390 | ₩42,342 | ₩42,383 | +0.10% | 1.7천 |
|---|
| 2025.11.07 | ₩42,698 | ₩42,698 | ₩42,242 | ₩42,256 | -1.04% | 1.3만 |
|---|
| 2025.11.06 | ₩42,443 | ₩42,443 | ₩42,229 | ₩42,245 | -0.47% | 1.4천 |
|---|
| 2025.11.05 | ₩42,355 | ₩42,363 | ₩42,323 | ₩42,323 | -0.08% | 1천 |
|---|
| 2025.11.04 | ₩42,296 | ₩42,296 | ₩42,287 | ₩42,287 | -0.02% | 400 |
|---|
| 2025.11.03 | ₩42,524 | ₩42,524 | ₩42,375 | ₩42,375 | -0.35% | 200 |
|---|
| 2025.10.31 | ₩42,403 | ₩42,417 | ₩42,336 | ₩42,362 | -0.10% | 4.4천 |
|---|
| 2025.10.30 | ₩42,376 | ₩42,403 | ₩42,332 | ₩42,332 | -0.10% | 1.2만 |
|---|
| 2025.10.29 | ₩42,403 | ₩42,411 | ₩42,403 | ₩42,411 | +0.02% | 300 |
|---|
| 2025.10.28 | ₩42,452 | ₩42,497 | ₩42,452 | ₩42,470 | +0.04% | 6.5천 |
|---|
| 2025.10.27 | ₩42,457 | ₩42,457 | ₩42,441 | ₩42,441 | -0.04% | 300 |
|---|
| 2025.10.24 | ₩42,403 | ₩42,403 | ₩42,376 | ₩42,376 | -0.06% | 300 |
|---|
| 2025.10.23 | ₩42,256 | ₩42,323 | ₩42,256 | ₩42,303 | +0.11% | 1.4천 |
|---|
| 2025.10.22 | ₩42,284 | ₩42,284 | ₩42,202 | ₩42,253 | -0.07% | 4.1천 |
|---|
| 2025.10.21 | ₩42,308 | ₩42,308 | ₩42,308 | ₩42,308 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩42,309 | ₩42,309 | ₩42,295 | ₩42,295 | -0.03% | 4.6천 |
|---|
| 2025.10.17 | ₩42,135 | ₩42,242 | ₩42,128 | ₩42,209 | +0.18% | 1.5만 |
|---|
| 2025.10.16 | ₩42,211 | ₩42,211 | ₩42,122 | ₩42,162 | -0.12% | 9.5천 |
|---|
| 2025.10.15 | ₩42,242 | ₩42,242 | ₩42,135 | ₩42,183 | -0.14% | 3.9천 |
|---|
| 2025.10.14 | ₩42,122 | ₩42,175 | ₩42,122 | ₩42,122 | 0.00% | 1천 |
|---|
| 2025.10.13 | ₩42,148 | ₩42,175 | ₩42,135 | ₩42,168 | +0.05% | 4.6천 |
|---|
| 2025.10.10 | ₩42,256 | ₩42,283 | ₩42,033 | ₩42,033 | -0.53% | 8.1천 |
|---|