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 | ₩45,035 | ₩45,049 | ₩44,982 | ₩45,002 | -0.07% | 3.7만 |
| 2026.10.08 | ₩44,995 | ₩44,995 | ₩44,942 | ₩44,955 | -0.09% | 6.9천 |
| 2026.10.07 | ₩44,875 | ₩44,982 | ₩44,875 | ₩44,962 | +0.19% | 4.5천 |
| 2026.10.06 | ₩44,975 | ₩45,022 | ₩44,975 | ₩44,982 | +0.01% | 1.5만 |
| 2026.10.05 | ₩44,754 | ₩44,968 | ₩44,754 | ₩44,921 | +0.37% | 9.2천 |
| 2026.10.02 | ₩45,076 | ₩45,076 | ₩44,834 | ₩44,834 | -0.54% | 8.2천 |
| 2026.10.01 | ₩44,794 | ₩44,834 | ₩44,754 | ₩44,801 | +0.01% | 1.4만 |
| 2026.09.30 | ₩44,848 | ₩44,875 | ₩44,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,767 |
| -0.18% |
| 4만 |
| 2026.09.29 | ₩44,754 | ₩44,814 | ₩44,740 | ₩44,754 | 0.00% | 2.8만 |
|---|
| 2026.09.28 | ₩44,821 | ₩44,834 | ₩44,754 | ₩44,794 | -0.06% | 1.5만 |
|---|
| 2026.09.25 | ₩44,801 | ₩44,875 | ₩44,801 | ₩44,821 | +0.04% | 2.4만 |
|---|
| 2026.09.24 | ₩44,781 | ₩44,821 | ₩44,754 | ₩44,794 | +0.03% | 1.7만 |
|---|
| 2026.09.23 | ₩44,774 | ₩44,821 | ₩44,714 | ₩44,760 | -0.03% | 1.5만 |
|---|
| 2026.09.22 | ₩44,875 | ₩44,901 | ₩44,767 | ₩44,828 | -0.10% | 3.7만 |
|---|
| 2026.09.21 | ₩44,754 | ₩44,875 | ₩44,754 | ₩44,834 | +0.18% | 6.5만 |
|---|
| 2026.09.18 | ₩44,781 | ₩44,807 | ₩44,660 | ₩44,807 | +0.06% | 1.5만 |
|---|
| 2026.09.17 | ₩44,747 | ₩44,794 | ₩44,719 | ₩44,719 | -0.06% | 1.4만 |
|---|
| 2026.09.16 | ₩44,767 | ₩44,767 | ₩44,673 | ₩44,707 | -0.13% | 2.4천 |
|---|
| 2026.09.15 | ₩44,700 | ₩44,700 | ₩44,700 | ₩44,700 | 0.00% | 1.2천 |
|---|
| 2026.09.14 | ₩44,673 | ₩44,693 | ₩44,646 | ₩44,693 | +0.05% | 2.9천 |
|---|
| 2026.09.11 | ₩44,915 | ₩44,915 | ₩44,646 | ₩44,687 | -0.51% | 1.2천 |
|---|
| 2026.09.10 | ₩44,620 | ₩44,687 | ₩44,620 | ₩44,687 | +0.15% | 200 |
|---|
| 2026.09.09 | ₩44,620 | ₩44,727 | ₩44,620 | ₩44,673 | +0.12% | 1.5천 |
|---|
| 2026.09.08 | ₩44,680 | ₩44,680 | ₩44,620 | ₩44,660 | -0.05% | 5.3천 |
|---|
| 2026.09.04 | ₩44,620 | ₩44,640 | ₩44,620 | ₩44,640 | +0.05% | 800 |
|---|
| 2026.09.03 | ₩44,593 | ₩44,633 | ₩44,593 | ₩44,633 | +0.09% | 1.2천 |
|---|
| 2026.09.02 | ₩44,579 | ₩44,626 | ₩44,579 | ₩44,626 | +0.11% | 200 |
|---|
| 2026.09.01 | ₩44,566 | ₩44,606 | ₩44,566 | ₩44,606 | +0.09% | 200 |
|---|
| 2026.08.31 | ₩44,646 | ₩44,673 | ₩44,579 | ₩44,626 | -0.05% | 1.6천 |
|---|
| 2026.08.28 | ₩44,593 | ₩44,620 | ₩44,593 | ₩44,620 | +0.06% | 1.3천 |
|---|
| 2026.08.27 | ₩44,646 | ₩44,646 | ₩44,599 | ₩44,599 | -0.11% | 300 |
|---|
| 2026.08.26 | ₩44,673 | ₩44,673 | ₩44,540 | ₩44,599 | -0.17% | 900 |
|---|
| 2026.08.25 | ₩44,526 | ₩44,633 | ₩44,526 | ₩44,579 | +0.12% | 900 |
|---|
| 2026.08.24 | ₩44,559 | ₩44,559 | ₩44,559 | ₩44,559 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩44,566 | ₩44,566 | ₩44,566 | ₩44,566 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,606 | ₩44,606 | ₩44,485 | ₩44,546 | -0.14% | 4.1만 |
|---|
| 2026.08.19 | ₩44,546 | ₩44,546 | ₩44,546 | ₩44,546 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩44,532 | ₩44,532 | ₩44,532 | ₩44,532 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩44,526 | ₩44,553 | ₩44,485 | ₩44,539 | +0.03% | 900 |
|---|
| 2026.08.14 | ₩44,526 | ₩44,546 | ₩44,499 | ₩44,546 | +0.05% | 1.8만 |
|---|
| 2026.08.13 | ₩44,526 | ₩44,526 | ₩44,526 | ₩44,526 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩44,459 | ₩44,512 | ₩44,459 | ₩44,512 | +0.12% | 300 |
|---|
| 2026.08.11 | ₩44,485 | ₩44,485 | ₩44,434 | ₩44,485 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩44,499 | ₩44,499 | ₩44,432 | ₩44,485 | -0.03% | 300 |
|---|
| 2026.08.07 | ₩44,479 | ₩44,479 | ₩44,479 | ₩44,479 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩44,459 | ₩44,459 | ₩44,432 | ₩44,432 | -0.06% | 400 |
|---|
| 2026.08.05 | ₩44,439 | ₩44,439 | ₩44,439 | ₩44,439 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩44,646 | ₩44,646 | ₩44,365 | ₩44,432 | -0.48% | 600 |
|---|
| 2026.08.03 | ₩44,405 | ₩44,405 | ₩44,385 | ₩44,385 | -0.05% | 3.1천 |
|---|
| 2026.07.31 | ₩44,177 | ₩44,318 | ₩44,177 | ₩44,318 | +0.32% | 1.8천 |
|---|
| 2026.07.30 | ₩44,157 | ₩44,210 | ₩44,150 | ₩44,210 | +0.12% | 1.6천 |
|---|
| 2026.07.29 | ₩44,150 | ₩44,150 | ₩44,096 | ₩44,096 | -0.12% | 200 |
|---|
| 2026.07.28 | ₩44,150 | ₩44,190 | ₩44,150 | ₩44,190 | +0.09% | 2.2천 |
|---|
| 2026.07.27 | ₩44,123 | ₩44,170 | ₩44,123 | ₩44,170 | +0.11% | 300 |
|---|
| 2026.07.24 | ₩44,110 | ₩44,170 | ₩44,110 | ₩44,170 | +0.14% | 300 |
|---|
| 2026.07.23 | ₩44,118 | ₩44,118 | ₩44,118 | ₩44,118 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,231 | ₩44,231 | ₩44,231 | ₩44,231 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩44,150 | ₩44,204 | ₩44,150 | ₩44,204 | +0.12% | 100 |
|---|
| 2026.07.20 | ₩44,137 | ₩44,163 | ₩44,110 | ₩44,163 | +0.06% | 3천 |
|---|
| 2026.07.17 | ₩44,123 | ₩44,137 | ₩44,096 | ₩44,117 | -0.02% | 2.9천 |
|---|
| 2026.07.16 | ₩44,257 | ₩44,257 | ₩44,177 | ₩44,204 | -0.12% | 1천 |
|---|
| 2026.07.15 | ₩44,190 | ₩44,210 | ₩44,177 | ₩44,210 | +0.05% | 2.2천 |
|---|
| 2026.07.14 | ₩44,150 | ₩44,197 | ₩44,150 | ₩44,197 | +0.11% | 2천 |
|---|
| 2026.07.13 | ₩44,184 | ₩44,184 | ₩44,170 | ₩44,170 | -0.03% | 300 |
|---|
| 2026.07.10 | ₩44,150 | ₩44,210 | ₩44,123 | ₩44,210 | +0.14% | 3.5천 |
|---|
| 2026.07.09 | ₩44,150 | ₩44,150 | ₩44,150 | ₩44,150 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,123 | ₩44,123 | ₩44,083 | ₩44,083 | -0.09% | 3.8천 |
|---|
| 2026.07.07 | ₩44,083 | ₩44,123 | ₩44,083 | ₩44,123 | +0.09% | 500 |
|---|
| 2026.07.06 | ₩44,123 | ₩44,123 | ₩44,123 | ₩44,123 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩44,051 | ₩44,051 | ₩44,051 | ₩44,051 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩44,003 | ₩44,063 | ₩43,989 | ₩44,063 | +0.14% | 1.5천 |
|---|
| 2026.06.30 | ₩44,009 | ₩44,040 | ₩44,009 | ₩44,040 | +0.07% | 200 |
|---|
| 2026.06.29 | ₩43,989 | ₩43,996 | ₩43,935 | ₩43,996 | +0.02% | 500 |
|---|
| 2026.06.26 | ₩43,915 | ₩43,949 | ₩43,842 | ₩43,842 | -0.17% | 700 |
|---|
| 2026.06.25 | ₩43,909 | ₩43,909 | ₩43,882 | ₩43,895 | -0.03% | 300 |
|---|
| 2026.06.24 | ₩43,868 | ₩43,922 | ₩43,868 | ₩43,888 | +0.05% | 1.8천 |
|---|
| 2026.06.23 | ₩43,895 | ₩43,895 | ₩43,895 | ₩43,895 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,982 | ₩43,982 | ₩43,982 | ₩43,982 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩43,935 | ₩43,996 | ₩43,935 | ₩43,996 | +0.14% | 4.2천 |
|---|
| 2026.06.17 | ₩43,996 | ₩43,996 | ₩43,868 | ₩43,922 | -0.17% | 2.1천 |
|---|
| 2026.06.16 | ₩44,016 | ₩44,070 | ₩43,989 | ₩44,015 | -0.00% | 1.2천 |
|---|
| 2026.06.15 | ₩43,949 | ₩44,009 | ₩43,949 | ₩44,009 | +0.14% | 300 |
|---|
| 2026.06.12 | ₩43,875 | ₩43,875 | ₩43,875 | ₩43,875 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩43,748 | ₩43,815 | ₩43,748 | ₩43,815 | +0.15% | 500 |
|---|
| 2026.06.10 | ₩43,962 | ₩43,962 | ₩43,727 | ₩43,727 | -0.53% | 800 |
|---|
| 2026.06.09 | ₩43,808 | ₩43,808 | ₩43,808 | ₩43,808 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩43,882 | ₩43,882 | ₩43,829 | ₩43,855 | -0.06% | 1.2천 |
|---|
| 2026.06.05 | ₩43,815 | ₩43,815 | ₩43,815 | ₩43,815 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,935 | ₩43,962 | ₩43,935 | ₩43,949 | +0.03% | 900 |
|---|
| 2026.06.03 | ₩43,895 | ₩43,935 | ₩43,895 | ₩43,935 | +0.09% | 200 |
|---|
| 2026.06.02 | ₩43,909 | ₩43,956 | ₩43,909 | ₩43,956 | +0.11% | 1.2천 |
|---|
| 2026.06.01 | ₩43,935 | ₩43,935 | ₩43,935 | ₩43,935 | 0.00% | 500 |
|---|
| 2026.05.29 | ₩43,868 | ₩43,935 | ₩43,868 | ₩43,935 | +0.15% | 4.7천 |
|---|
| 2026.05.28 | ₩43,882 | ₩43,902 | ₩43,882 | ₩43,902 | +0.05% | 300 |
|---|
| 2026.05.27 | ₩43,868 | ₩43,868 | ₩43,828 | ₩43,868 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩43,922 | ₩43,922 | ₩43,868 | ₩43,868 | -0.12% | 600 |
|---|
| 2026.05.22 | ₩43,882 | ₩43,895 | ₩43,788 | ₩43,828 | -0.12% | 1만 |
|---|
| 2026.05.21 | ₩43,815 | ₩43,815 | ₩43,788 | ₩43,788 | -0.06% | 800 |
|---|
| 2026.05.20 | ₩43,573 | ₩43,828 | ₩43,573 | ₩43,774 | +0.46% | 3.4천 |
|---|
| 2026.05.19 | ₩43,681 | ₩43,748 | ₩43,681 | ₩43,707 | +0.06% | 1.3천 |
|---|
| 2026.05.18 | ₩43,922 | ₩43,922 | ₩43,727 | ₩43,727 | -0.44% | 1.7천 |
|---|
| 2026.05.15 | ₩43,761 | ₩43,761 | ₩43,741 | ₩43,741 | -0.05% | 700 |
|---|
| 2026.05.14 | ₩43,734 | ₩43,788 | ₩43,721 | ₩43,761 | +0.06% | 1.9만 |
|---|
| 2026.05.13 | ₩43,667 | ₩43,721 | ₩43,667 | ₩43,721 | +0.12% | 200 |
|---|
| 2026.05.12 | ₩43,687 | ₩43,687 | ₩43,687 | ₩43,687 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,654 | ₩43,707 | ₩43,654 | ₩43,707 | +0.12% | 400 |
|---|
| 2026.05.08 | ₩43,687 | ₩43,707 | ₩43,687 | ₩43,687 | 0.00% | 700 |
|---|
| 2026.05.07 | ₩43,654 | ₩43,654 | ₩43,640 | ₩43,640 | -0.03% | 9.1천 |
|---|
| 2026.05.06 | ₩43,667 | ₩43,674 | ₩43,603 | ₩43,674 | +0.02% | 900 |
|---|
| 2026.05.05 | ₩43,533 | ₩43,573 | ₩43,520 | ₩43,573 | +0.09% | 700 |
|---|
| 2026.05.04 | ₩43,506 | ₩43,513 | ₩43,466 | ₩43,513 | +0.02% | 5.5천 |
|---|
| 2026.05.01 | ₩43,493 | ₩43,567 | ₩43,493 | ₩43,560 | +0.15% | 2.2천 |
|---|
| 2026.04.30 | ₩43,412 | ₩43,493 | ₩43,412 | ₩43,479 | +0.15% | 4.4천 |
|---|
| 2026.04.29 | ₩43,600 | ₩43,600 | ₩43,372 | ₩43,426 | -0.40% | 2.4천 |
|---|
| 2026.04.28 | ₩43,412 | ₩43,426 | ₩43,412 | ₩43,426 | +0.03% | 700 |
|---|
| 2026.04.27 | ₩43,439 | ₩43,439 | ₩43,439 | ₩43,439 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩43,399 | ₩43,423 | ₩43,399 | ₩43,423 | +0.06% | 2.1만 |
|---|
| 2026.04.23 | ₩43,372 | ₩43,372 | ₩43,372 | ₩43,372 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩43,171 | ₩43,426 | ₩43,171 | ₩43,399 | +0.53% | 1.5천 |
|---|
| 2026.04.21 | ₩43,332 | ₩43,332 | ₩43,318 | ₩43,318 | -0.03% | 1.7천 |
|---|
| 2026.04.20 | ₩43,426 | ₩43,426 | ₩43,365 | ₩43,365 | -0.14% | 2.7천 |
|---|
| 2026.04.17 | ₩43,372 | ₩43,372 | ₩43,345 | ₩43,372 | 0.00% | 500 |
|---|
| 2026.04.16 | ₩43,305 | ₩43,305 | ₩43,285 | ₩43,285 | -0.05% | 100 |
|---|
| 2026.04.15 | ₩43,265 | ₩43,265 | ₩43,238 | ₩43,238 | -0.06% | 100 |
|---|
| 2026.04.14 | ₩43,144 | ₩43,211 | ₩43,144 | ₩43,198 | +0.12% | 600 |
|---|
| 2026.04.13 | ₩43,023 | ₩43,084 | ₩43,023 | ₩43,084 | +0.14% | 100 |
|---|
| 2026.04.10 | ₩42,996 | ₩42,996 | ₩42,996 | ₩42,996 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩42,956 | ₩43,023 | ₩42,929 | ₩42,983 | +0.06% | 2.6천 |
|---|
| 2026.04.08 | ₩42,849 | ₩42,902 | ₩42,849 | ₩42,902 | +0.13% | 900 |
|---|
| 2026.04.07 | ₩42,487 | ₩42,641 | ₩42,487 | ₩42,641 | +0.36% | 2.1천 |
|---|
| 2026.04.06 | ₩42,419 | ₩42,631 | ₩42,419 | ₩42,631 | +0.50% | 2.6천 |
|---|
| 2026.04.02 | ₩42,527 | ₩42,580 | ₩42,527 | ₩42,540 | +0.03% | 2.1천 |
|---|
| 2026.04.01 | ₩42,540 | ₩42,621 | ₩42,540 | ₩42,621 | +0.19% | 1.2천 |
|---|
| 2026.03.31 | ₩42,259 | ₩42,470 | ₩42,259 | ₩42,470 | +0.50% | 1.3천 |
|---|
| 2026.03.30 | ₩42,259 | ₩42,259 | ₩42,111 | ₩42,186 | -0.17% | 900 |
|---|
| 2026.03.27 | ₩42,205 | ₩42,221 | ₩42,205 | ₩42,221 | +0.04% | 400 |
|---|
| 2026.03.26 | ₩42,500 | ₩42,500 | ₩42,352 | ₩42,379 | -0.28% | 1.9만 |
|---|
| 2026.03.25 | ₩42,527 | ₩42,634 | ₩42,527 | ₩42,559 | +0.08% | 7.1천 |
|---|
| 2026.03.24 | ₩42,433 | ₩42,495 | ₩42,433 | ₩42,495 | +0.15% | 2천 |
|---|
| 2026.03.23 | ₩42,554 | ₩42,554 | ₩42,473 | ₩42,473 | -0.19% | 5.1천 |
|---|
| 2026.03.20 | ₩42,466 | ₩42,466 | ₩42,339 | ₩42,413 | -0.13% | 3.9천 |
|---|
| 2026.03.19 | ₩42,500 | ₩42,527 | ₩42,500 | ₩42,527 | +0.06% | 2.3천 |
|---|
| 2026.03.18 | ₩42,668 | ₩42,668 | ₩42,587 | ₩42,587 | -0.19% | 300 |
|---|
| 2026.03.17 | ₩42,661 | ₩42,723 | ₩42,661 | ₩42,723 | +0.14% | 1천 |
|---|
| 2026.03.16 | ₩42,741 | ₩42,741 | ₩42,634 | ₩42,681 | -0.14% | 2.2천 |
|---|
| 2026.03.13 | ₩42,661 | ₩42,661 | ₩42,563 | ₩42,563 | -0.23% | 4.6천 |
|---|
| 2026.03.12 | ₩42,674 | ₩42,674 | ₩42,607 | ₩42,618 | -0.13% | 2.1만 |
|---|
| 2026.03.11 | ₩42,768 | ₩42,768 | ₩42,715 | ₩42,768 | 0.00% | 4.8천 |
|---|
| 2026.03.10 | ₩42,809 | ₩42,809 | ₩42,715 | ₩42,715 | -0.22% | 1.6천 |
|---|
| 2026.03.09 | ₩42,621 | ₩42,792 | ₩42,621 | ₩42,792 | +0.40% | 200 |
|---|
| 2026.03.06 | ₩42,688 | ₩42,755 | ₩42,688 | ₩42,715 | +0.06% | 5천 |
|---|
| 2026.03.05 | ₩42,788 | ₩42,833 | ₩42,788 | ₩42,833 | +0.10% | 200 |
|---|
| 2026.03.04 | ₩42,796 | ₩42,902 | ₩42,796 | ₩42,896 | +0.23% | 2.6천 |
|---|
| 2026.03.03 | ₩42,889 | ₩42,889 | ₩42,621 | ₩42,813 | -0.18% | 2.8천 |
|---|
| 2026.03.02 | ₩42,882 | ₩42,902 | ₩42,849 | ₩42,902 | +0.05% | 1.2만 |
|---|
| 2026.02.27 | ₩42,822 | ₩42,897 | ₩42,822 | ₩42,897 | +0.18% | 3.1천 |
|---|
| 2026.02.26 | ₩42,929 | ₩42,929 | ₩42,929 | ₩42,929 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩42,963 | ₩42,970 | ₩42,902 | ₩42,970 | +0.02% | 1.4천 |
|---|
| 2026.02.24 | ₩42,782 | ₩42,896 | ₩42,782 | ₩42,896 | +0.27% | 1.3천 |
|---|
| 2026.02.23 | ₩42,822 | ₩42,822 | ₩42,741 | ₩42,803 | -0.04% | 1.8만 |
|---|
| 2026.02.20 | ₩42,809 | ₩42,902 | ₩42,809 | ₩42,902 | +0.22% | 1천 |
|---|
| 2026.02.19 | ₩42,822 | ₩42,835 | ₩42,768 | ₩42,835 | +0.03% | 5.8천 |
|---|
| 2026.02.18 | ₩42,849 | ₩42,861 | ₩42,835 | ₩42,861 | +0.03% | 400 |
|---|
| 2026.02.17 | ₩42,701 | ₩42,795 | ₩42,701 | ₩42,795 | +0.22% | 300 |
|---|
| 2026.02.13 | ₩42,741 | ₩42,835 | ₩42,728 | ₩42,783 | +0.10% | 3.3천 |
|---|
| 2026.02.12 | ₩42,849 | ₩42,849 | ₩42,767 | ₩42,767 | -0.19% | 6.1천 |
|---|
| 2026.02.11 | ₩42,909 | ₩42,923 | ₩42,909 | ₩42,912 | +0.01% | 600 |
|---|
| 2026.02.10 | ₩42,943 | ₩42,943 | ₩42,876 | ₩42,876 | -0.16% | 2.2천 |
|---|
| 2026.02.09 | ₩42,902 | ₩42,936 | ₩42,902 | ₩42,936 | +0.08% | 300 |
|---|
| 2026.02.06 | ₩42,892 | ₩42,892 | ₩42,892 | ₩42,892 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩42,648 | ₩42,688 | ₩42,648 | ₩42,674 | +0.06% | 1.8천 |
|---|
| 2026.02.04 | ₩42,795 | ₩42,849 | ₩42,728 | ₩42,728 | -0.16% | 6.1천 |
|---|
| 2026.02.03 | ₩42,909 | ₩42,909 | ₩42,809 | ₩42,843 | -0.15% | 3.4천 |
|---|
| 2026.02.02 | ₩42,862 | ₩42,941 | ₩42,862 | ₩42,908 | +0.11% | 1.5천 |
|---|
| 2026.01.30 | ₩42,842 | ₩42,862 | ₩42,822 | ₩42,862 | +0.05% | 4.5천 |
|---|
| 2026.01.29 | ₩42,876 | ₩42,896 | ₩42,809 | ₩42,896 | +0.05% | 5.6천 |
|---|
| 2026.01.28 | ₩42,896 | ₩42,909 | ₩42,862 | ₩42,909 | +0.03% | 1.8천 |
|---|
| 2026.01.27 | ₩42,876 | ₩42,904 | ₩42,876 | ₩42,904 | +0.07% | 100 |
|---|
| 2026.01.26 | ₩42,849 | ₩42,902 | ₩42,849 | ₩42,869 | +0.05% | 500 |
|---|
| 2026.01.23 | ₩42,809 | ₩42,823 | ₩42,795 | ₩42,823 | +0.03% | 500 |
|---|
| 2026.01.22 | ₩42,809 | ₩42,809 | ₩42,768 | ₩42,802 | -0.02% | 3.2천 |
|---|
| 2026.01.21 | ₩42,715 | ₩42,768 | ₩42,701 | ₩42,750 | +0.08% | 2.2천 |
|---|
| 2026.01.20 | ₩42,728 | ₩42,741 | ₩42,607 | ₩42,644 | -0.20% | 5.2천 |
|---|
| 2026.01.16 | ₩42,849 | ₩42,849 | ₩42,809 | ₩42,809 | -0.09% | 2.2천 |
|---|
| 2026.01.15 | ₩42,849 | ₩42,849 | ₩42,822 | ₩42,822 | -0.06% | 1.2만 |
|---|
| 2026.01.14 | ₩42,849 | ₩42,849 | ₩42,782 | ₩42,822 | -0.06% | 900 |
|---|
| 2026.01.13 | ₩42,842 | ₩42,846 | ₩42,842 | ₩42,846 | +0.01% | 600 |
|---|
| 2026.01.12 | ₩42,855 | ₩42,855 | ₩42,855 | ₩42,855 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩42,862 | ₩42,876 | ₩42,862 | ₩42,876 | +0.03% | 2천 |
|---|
| 2026.01.08 | ₩42,809 | ₩42,815 | ₩42,802 | ₩42,802 | -0.02% | 7.4천 |
|---|
| 2026.01.07 | ₩42,783 | ₩42,788 | ₩42,783 | ₩42,788 | +0.01% | 1천 |
|---|
| 2026.01.06 | ₩42,768 | ₩42,822 | ₩42,768 | ₩42,807 | +0.09% | 2.2만 |
|---|
| 2026.01.05 | ₩42,762 | ₩42,782 | ₩42,715 | ₩42,743 | -0.04% | 9.8천 |
|---|
| 2026.01.02 | ₩42,689 | ₩42,689 | ₩42,689 | ₩42,689 | 0.00% | 500 |
|---|
| 2025.12.31 | ₩42,708 | ₩42,728 | ₩42,634 | ₩42,669 | -0.09% | 9.5천 |
|---|
| 2025.12.30 | ₩42,741 | ₩42,741 | ₩42,688 | ₩42,720 | -0.05% | 3.8천 |
|---|
| 2025.12.29 | ₩42,728 | ₩42,741 | ₩42,688 | ₩42,721 | -0.02% | 2천 |
|---|
| 2025.12.26 | ₩42,735 | ₩42,735 | ₩42,735 | ₩42,735 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩42,695 | ₩42,719 | ₩42,674 | ₩42,716 | +0.05% | 2.1천 |
|---|
| 2025.12.23 | ₩42,641 | ₩42,728 | ₩42,641 | ₩42,728 | +0.20% | 400 |
|---|
| 2025.12.22 | ₩42,661 | ₩42,661 | ₩42,658 | ₩42,658 | -0.01% | 200 |
|---|
| 2025.12.19 | ₩42,554 | ₩42,580 | ₩42,554 | ₩42,575 | +0.05% | 900 |
|---|
| 2025.12.18 | ₩42,513 | ₩42,527 | ₩42,513 | ₩42,513 | 0.00% | 4.4천 |
|---|
| 2025.12.17 | ₩42,446 | ₩42,446 | ₩42,395 | ₩42,395 | -0.12% | 600 |
|---|
| 2025.12.16 | ₩42,460 | ₩42,508 | ₩42,460 | ₩42,508 | +0.11% | 700 |
|---|
| 2025.12.15 | ₩42,487 | ₩42,512 | ₩42,487 | ₩42,512 | +0.06% | 200 |
|---|
| 2025.12.12 | ₩42,540 | ₩42,540 | ₩42,513 | ₩42,513 | -0.06% | 200 |
|---|
| 2025.12.11 | ₩42,527 | ₩42,567 | ₩42,527 | ₩42,567 | +0.09% | 4.8천 |
|---|
| 2025.12.10 | ₩42,513 | ₩42,567 | ₩42,497 | ₩42,566 | +0.12% | 1만 |
|---|
| 2025.12.09 | ₩42,487 | ₩42,554 | ₩42,487 | ₩42,493 | +0.02% | 5.7천 |
|---|
| 2025.12.08 | ₩42,495 | ₩42,495 | ₩42,495 | ₩42,495 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩42,525 | ₩42,530 | ₩42,521 | ₩42,521 | -0.01% | 1.5천 |
|---|
| 2025.12.04 | ₩42,500 | ₩42,500 | ₩42,446 | ₩42,493 | -0.02% | 1천 |
|---|
| 2025.12.03 | ₩42,473 | ₩42,527 | ₩42,460 | ₩42,487 | +0.03% | 5.7천 |
|---|
| 2025.12.02 | ₩42,460 | ₩42,500 | ₩42,450 | ₩42,453 | -0.02% | 900 |
|---|
| 2025.12.01 | ₩42,446 | ₩42,446 | ₩42,407 | ₩42,407 | -0.09% | 400 |
|---|
| 2025.11.28 | ₩42,466 | ₩42,466 | ₩42,407 | ₩42,466 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩42,409 | ₩42,409 | ₩42,409 | ₩42,409 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,346 | ₩42,346 | ₩42,344 | ₩42,344 | -0.00% | 200 |
|---|
| 2025.11.24 | ₩42,272 | ₩42,272 | ₩42,259 | ₩42,259 | -0.03% | 200 |
|---|
| 2025.11.21 | ₩42,057 | ₩42,102 | ₩42,057 | ₩42,102 | +0.11% | 400 |
|---|
| 2025.11.20 | ₩42,312 | ₩42,312 | ₩42,018 | ₩42,018 | -0.69% | 4.7천 |
|---|
| 2025.11.19 | ₩42,138 | ₩42,138 | ₩42,084 | ₩42,134 | -0.01% | 8.9천 |
|---|
| 2025.11.18 | ₩42,138 | ₩42,178 | ₩42,098 | ₩42,114 | -0.06% | 900 |
|---|
| 2025.11.17 | ₩42,285 | ₩42,285 | ₩42,174 | ₩42,174 | -0.26% | 600 |
|---|
| 2025.11.14 | ₩42,312 | ₩42,312 | ₩42,245 | ₩42,285 | -0.06% | 1.5천 |
|---|
| 2025.11.13 | ₩42,272 | ₩42,326 | ₩42,252 | ₩42,252 | -0.05% | 2.5천 |
|---|
| 2025.11.12 | ₩42,393 | ₩42,397 | ₩42,379 | ₩42,397 | +0.01% | 500 |
|---|
| 2025.11.11 | ₩42,352 | ₩42,401 | ₩42,352 | ₩42,401 | +0.11% | 1.2천 |
|---|
| 2025.11.10 | ₩42,344 | ₩42,393 | ₩42,344 | ₩42,386 | +0.10% | 1.7천 |
|---|
| 2025.11.07 | ₩42,701 | ₩42,701 | ₩42,245 | ₩42,259 | -1.04% | 1.3만 |
|---|
| 2025.11.06 | ₩42,446 | ₩42,446 | ₩42,232 | ₩42,248 | -0.47% | 1.4천 |
|---|
| 2025.11.05 | ₩42,358 | ₩42,366 | ₩42,326 | ₩42,326 | -0.08% | 1천 |
|---|
| 2025.11.04 | ₩42,299 | ₩42,299 | ₩42,289 | ₩42,289 | -0.02% | 400 |
|---|
| 2025.11.03 | ₩42,527 | ₩42,527 | ₩42,378 | ₩42,378 | -0.35% | 200 |
|---|
| 2025.10.31 | ₩42,406 | ₩42,419 | ₩42,339 | ₩42,364 | -0.10% | 4.4천 |
|---|
| 2025.10.30 | ₩42,379 | ₩42,406 | ₩42,335 | ₩42,335 | -0.10% | 1.2만 |
|---|
| 2025.10.29 | ₩42,406 | ₩42,414 | ₩42,406 | ₩42,414 | +0.02% | 300 |
|---|
| 2025.10.28 | ₩42,454 | ₩42,500 | ₩42,454 | ₩42,473 | +0.04% | 6.5천 |
|---|
| 2025.10.27 | ₩42,460 | ₩42,460 | ₩42,444 | ₩42,444 | -0.04% | 300 |
|---|
| 2025.10.24 | ₩42,406 | ₩42,406 | ₩42,379 | ₩42,379 | -0.06% | 300 |
|---|
| 2025.10.23 | ₩42,259 | ₩42,326 | ₩42,259 | ₩42,305 | +0.11% | 1.4천 |
|---|
| 2025.10.22 | ₩42,287 | ₩42,287 | ₩42,205 | ₩42,256 | -0.07% | 4.1천 |
|---|
| 2025.10.21 | ₩42,311 | ₩42,311 | ₩42,311 | ₩42,311 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩42,312 | ₩42,312 | ₩42,297 | ₩42,297 | -0.03% | 4.6천 |
|---|
| 2025.10.17 | ₩42,138 | ₩42,245 | ₩42,131 | ₩42,212 | +0.18% | 1.5만 |
|---|
| 2025.10.16 | ₩42,214 | ₩42,214 | ₩42,124 | ₩42,165 | -0.12% | 9.5천 |
|---|
| 2025.10.15 | ₩42,245 | ₩42,245 | ₩42,138 | ₩42,186 | -0.14% | 3.9천 |
|---|
| 2025.10.14 | ₩42,124 | ₩42,178 | ₩42,124 | ₩42,124 | 0.00% | 1천 |
|---|
| 2025.10.13 | ₩42,151 | ₩42,178 | ₩42,138 | ₩42,171 | +0.05% | 4.6천 |
|---|
| 2025.10.10 | ₩42,259 | ₩42,285 | ₩42,036 | ₩42,036 | -0.53% | 8.1천 |
|---|