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 | ₩44,953 | ₩44,966 | ₩44,899 | ₩44,919 | -0.07% | 3.7만 |
| 2026.10.08 | ₩44,913 | ₩44,913 | ₩44,859 | ₩44,873 | -0.09% | 6.9천 |
| 2026.10.07 | ₩44,792 | ₩44,899 | ₩44,792 | ₩44,879 | +0.19% | 4.5천 |
| 2026.10.06 | ₩44,893 | ₩44,940 | ₩44,893 | ₩44,899 | +0.01% | 1.5만 |
| 2026.10.05 | ₩44,672 | ₩44,886 | ₩44,672 | ₩44,839 | +0.37% | 9.2천 |
| 2026.10.02 | ₩44,993 | ₩44,993 | ₩44,752 | ₩44,752 | -0.54% | 8.2천 |
| 2026.10.01 | ₩44,712 | ₩44,752 | ₩44,672 | ₩44,719 | +0.01% | 1.4만 |
| 2026.09.30 | ₩44,765 | ₩44,792 | ₩44,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,685 |
| -0.18% |
| 4만 |
| 2026.09.29 | ₩44,672 | ₩44,732 | ₩44,658 | ₩44,672 | 0.00% | 2.8만 |
|---|
| 2026.09.28 | ₩44,739 | ₩44,752 | ₩44,672 | ₩44,712 | -0.06% | 1.5만 |
|---|
| 2026.09.25 | ₩44,719 | ₩44,792 | ₩44,719 | ₩44,739 | +0.04% | 2.4만 |
|---|
| 2026.09.24 | ₩44,698 | ₩44,739 | ₩44,672 | ₩44,712 | +0.03% | 1.7만 |
|---|
| 2026.09.23 | ₩44,692 | ₩44,739 | ₩44,632 | ₩44,678 | -0.03% | 1.5만 |
|---|
| 2026.09.22 | ₩44,792 | ₩44,819 | ₩44,685 | ₩44,745 | -0.10% | 3.7만 |
|---|
| 2026.09.21 | ₩44,672 | ₩44,792 | ₩44,672 | ₩44,752 | +0.18% | 6.5만 |
|---|
| 2026.09.18 | ₩44,698 | ₩44,725 | ₩44,578 | ₩44,725 | +0.06% | 1.5만 |
|---|
| 2026.09.17 | ₩44,665 | ₩44,712 | ₩44,637 | ₩44,637 | -0.06% | 1.4만 |
|---|
| 2026.09.16 | ₩44,685 | ₩44,685 | ₩44,591 | ₩44,625 | -0.13% | 2.4천 |
|---|
| 2026.09.15 | ₩44,618 | ₩44,618 | ₩44,618 | ₩44,618 | 0.00% | 1.2천 |
|---|
| 2026.09.14 | ₩44,591 | ₩44,611 | ₩44,565 | ₩44,611 | +0.05% | 2.9천 |
|---|
| 2026.09.11 | ₩44,832 | ₩44,832 | ₩44,565 | ₩44,605 | -0.51% | 1.2천 |
|---|
| 2026.09.10 | ₩44,538 | ₩44,605 | ₩44,538 | ₩44,605 | +0.15% | 200 |
|---|
| 2026.09.09 | ₩44,538 | ₩44,645 | ₩44,538 | ₩44,591 | +0.12% | 1.5천 |
|---|
| 2026.09.08 | ₩44,598 | ₩44,598 | ₩44,538 | ₩44,578 | -0.05% | 5.3천 |
|---|
| 2026.09.04 | ₩44,538 | ₩44,558 | ₩44,538 | ₩44,558 | +0.05% | 800 |
|---|
| 2026.09.03 | ₩44,511 | ₩44,551 | ₩44,511 | ₩44,551 | +0.09% | 1.2천 |
|---|
| 2026.09.02 | ₩44,498 | ₩44,544 | ₩44,498 | ₩44,544 | +0.11% | 200 |
|---|
| 2026.09.01 | ₩44,484 | ₩44,524 | ₩44,484 | ₩44,524 | +0.09% | 200 |
|---|
| 2026.08.31 | ₩44,565 | ₩44,591 | ₩44,498 | ₩44,544 | -0.05% | 1.6천 |
|---|
| 2026.08.28 | ₩44,511 | ₩44,538 | ₩44,511 | ₩44,538 | +0.06% | 1.3천 |
|---|
| 2026.08.27 | ₩44,565 | ₩44,565 | ₩44,518 | ₩44,518 | -0.11% | 300 |
|---|
| 2026.08.26 | ₩44,591 | ₩44,591 | ₩44,459 | ₩44,518 | -0.17% | 900 |
|---|
| 2026.08.25 | ₩44,444 | ₩44,551 | ₩44,444 | ₩44,498 | +0.12% | 900 |
|---|
| 2026.08.24 | ₩44,478 | ₩44,478 | ₩44,478 | ₩44,478 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩44,484 | ₩44,484 | ₩44,484 | ₩44,484 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,524 | ₩44,524 | ₩44,404 | ₩44,464 | -0.14% | 4.1만 |
|---|
| 2026.08.19 | ₩44,464 | ₩44,464 | ₩44,464 | ₩44,464 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩44,451 | ₩44,451 | ₩44,451 | ₩44,451 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩44,444 | ₩44,471 | ₩44,404 | ₩44,457 | +0.03% | 900 |
|---|
| 2026.08.14 | ₩44,444 | ₩44,464 | ₩44,417 | ₩44,464 | +0.05% | 1.8만 |
|---|
| 2026.08.13 | ₩44,444 | ₩44,444 | ₩44,444 | ₩44,444 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩44,377 | ₩44,431 | ₩44,377 | ₩44,431 | +0.12% | 300 |
|---|
| 2026.08.11 | ₩44,404 | ₩44,404 | ₩44,353 | ₩44,404 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩44,417 | ₩44,417 | ₩44,350 | ₩44,404 | -0.03% | 300 |
|---|
| 2026.08.07 | ₩44,397 | ₩44,397 | ₩44,397 | ₩44,397 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩44,377 | ₩44,377 | ₩44,350 | ₩44,350 | -0.06% | 400 |
|---|
| 2026.08.05 | ₩44,357 | ₩44,357 | ₩44,357 | ₩44,357 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩44,565 | ₩44,565 | ₩44,283 | ₩44,350 | -0.48% | 600 |
|---|
| 2026.08.03 | ₩44,324 | ₩44,324 | ₩44,303 | ₩44,303 | -0.05% | 3.1천 |
|---|
| 2026.07.31 | ₩44,096 | ₩44,237 | ₩44,096 | ₩44,237 | +0.32% | 1.8천 |
|---|
| 2026.07.30 | ₩44,076 | ₩44,129 | ₩44,069 | ₩44,129 | +0.12% | 1.6천 |
|---|
| 2026.07.29 | ₩44,069 | ₩44,069 | ₩44,016 | ₩44,016 | -0.12% | 200 |
|---|
| 2026.07.28 | ₩44,069 | ₩44,109 | ₩44,069 | ₩44,109 | +0.09% | 2.2천 |
|---|
| 2026.07.27 | ₩44,042 | ₩44,089 | ₩44,042 | ₩44,089 | +0.11% | 300 |
|---|
| 2026.07.24 | ₩44,029 | ₩44,089 | ₩44,029 | ₩44,089 | +0.14% | 300 |
|---|
| 2026.07.23 | ₩44,037 | ₩44,037 | ₩44,037 | ₩44,037 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,149 | ₩44,149 | ₩44,149 | ₩44,149 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩44,069 | ₩44,123 | ₩44,069 | ₩44,123 | +0.12% | 100 |
|---|
| 2026.07.20 | ₩44,056 | ₩44,083 | ₩44,029 | ₩44,083 | +0.06% | 3천 |
|---|
| 2026.07.17 | ₩44,042 | ₩44,056 | ₩44,016 | ₩44,036 | -0.02% | 2.9천 |
|---|
| 2026.07.16 | ₩44,176 | ₩44,176 | ₩44,096 | ₩44,123 | -0.12% | 1천 |
|---|
| 2026.07.15 | ₩44,109 | ₩44,129 | ₩44,096 | ₩44,129 | +0.05% | 2.2천 |
|---|
| 2026.07.14 | ₩44,069 | ₩44,116 | ₩44,069 | ₩44,116 | +0.11% | 2천 |
|---|
| 2026.07.13 | ₩44,103 | ₩44,103 | ₩44,089 | ₩44,089 | -0.03% | 300 |
|---|
| 2026.07.10 | ₩44,069 | ₩44,129 | ₩44,042 | ₩44,129 | +0.14% | 3.5천 |
|---|
| 2026.07.09 | ₩44,069 | ₩44,069 | ₩44,069 | ₩44,069 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,042 | ₩44,042 | ₩44,002 | ₩44,002 | -0.09% | 3.8천 |
|---|
| 2026.07.07 | ₩44,002 | ₩44,042 | ₩44,002 | ₩44,042 | +0.09% | 500 |
|---|
| 2026.07.06 | ₩44,042 | ₩44,042 | ₩44,042 | ₩44,042 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩43,970 | ₩43,970 | ₩43,970 | ₩43,970 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,922 | ₩43,982 | ₩43,908 | ₩43,982 | +0.14% | 1.5천 |
|---|
| 2026.06.30 | ₩43,929 | ₩43,959 | ₩43,929 | ₩43,959 | +0.07% | 200 |
|---|
| 2026.06.29 | ₩43,908 | ₩43,915 | ₩43,855 | ₩43,915 | +0.02% | 500 |
|---|
| 2026.06.26 | ₩43,835 | ₩43,868 | ₩43,761 | ₩43,761 | -0.17% | 700 |
|---|
| 2026.06.25 | ₩43,828 | ₩43,828 | ₩43,801 | ₩43,815 | -0.03% | 300 |
|---|
| 2026.06.24 | ₩43,788 | ₩43,841 | ₩43,788 | ₩43,808 | +0.05% | 1.8천 |
|---|
| 2026.06.23 | ₩43,815 | ₩43,815 | ₩43,815 | ₩43,815 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,902 | ₩43,902 | ₩43,902 | ₩43,902 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩43,855 | ₩43,915 | ₩43,855 | ₩43,915 | +0.14% | 4.2천 |
|---|
| 2026.06.17 | ₩43,915 | ₩43,915 | ₩43,788 | ₩43,841 | -0.17% | 2.1천 |
|---|
| 2026.06.16 | ₩43,935 | ₩43,989 | ₩43,908 | ₩43,934 | -0.00% | 1.2천 |
|---|
| 2026.06.15 | ₩43,868 | ₩43,929 | ₩43,868 | ₩43,929 | +0.14% | 300 |
|---|
| 2026.06.12 | ₩43,795 | ₩43,795 | ₩43,795 | ₩43,795 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩43,667 | ₩43,734 | ₩43,667 | ₩43,734 | +0.15% | 500 |
|---|
| 2026.06.10 | ₩43,882 | ₩43,882 | ₩43,647 | ₩43,647 | -0.53% | 800 |
|---|
| 2026.06.09 | ₩43,728 | ₩43,728 | ₩43,728 | ₩43,728 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩43,801 | ₩43,801 | ₩43,749 | ₩43,775 | -0.06% | 1.2천 |
|---|
| 2026.06.05 | ₩43,734 | ₩43,734 | ₩43,734 | ₩43,734 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,855 | ₩43,882 | ₩43,855 | ₩43,868 | +0.03% | 900 |
|---|
| 2026.06.03 | ₩43,815 | ₩43,855 | ₩43,815 | ₩43,855 | +0.09% | 200 |
|---|
| 2026.06.02 | ₩43,828 | ₩43,875 | ₩43,828 | ₩43,875 | +0.11% | 1.2천 |
|---|
| 2026.06.01 | ₩43,855 | ₩43,855 | ₩43,855 | ₩43,855 | 0.00% | 500 |
|---|
| 2026.05.29 | ₩43,788 | ₩43,855 | ₩43,788 | ₩43,855 | +0.15% | 4.7천 |
|---|
| 2026.05.28 | ₩43,801 | ₩43,821 | ₩43,801 | ₩43,821 | +0.05% | 300 |
|---|
| 2026.05.27 | ₩43,788 | ₩43,788 | ₩43,748 | ₩43,788 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩43,841 | ₩43,841 | ₩43,788 | ₩43,788 | -0.12% | 600 |
|---|
| 2026.05.22 | ₩43,801 | ₩43,815 | ₩43,708 | ₩43,748 | -0.12% | 1만 |
|---|
| 2026.05.21 | ₩43,734 | ₩43,734 | ₩43,708 | ₩43,708 | -0.06% | 800 |
|---|
| 2026.05.20 | ₩43,493 | ₩43,748 | ₩43,493 | ₩43,694 | +0.46% | 3.4천 |
|---|
| 2026.05.19 | ₩43,600 | ₩43,667 | ₩43,600 | ₩43,627 | +0.06% | 1.3천 |
|---|
| 2026.05.18 | ₩43,841 | ₩43,841 | ₩43,647 | ₩43,647 | -0.44% | 1.7천 |
|---|
| 2026.05.15 | ₩43,681 | ₩43,681 | ₩43,661 | ₩43,661 | -0.05% | 700 |
|---|
| 2026.05.14 | ₩43,654 | ₩43,708 | ₩43,641 | ₩43,681 | +0.06% | 1.9만 |
|---|
| 2026.05.13 | ₩43,587 | ₩43,641 | ₩43,587 | ₩43,641 | +0.12% | 200 |
|---|
| 2026.05.12 | ₩43,607 | ₩43,607 | ₩43,607 | ₩43,607 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,574 | ₩43,627 | ₩43,574 | ₩43,627 | +0.12% | 400 |
|---|
| 2026.05.08 | ₩43,607 | ₩43,627 | ₩43,607 | ₩43,607 | 0.00% | 700 |
|---|
| 2026.05.07 | ₩43,574 | ₩43,574 | ₩43,560 | ₩43,560 | -0.03% | 9.1천 |
|---|
| 2026.05.06 | ₩43,587 | ₩43,594 | ₩43,523 | ₩43,594 | +0.02% | 900 |
|---|
| 2026.05.05 | ₩43,453 | ₩43,493 | ₩43,440 | ₩43,493 | +0.09% | 700 |
|---|
| 2026.05.04 | ₩43,426 | ₩43,433 | ₩43,386 | ₩43,433 | +0.02% | 5.5천 |
|---|
| 2026.05.01 | ₩43,413 | ₩43,487 | ₩43,413 | ₩43,480 | +0.15% | 2.2천 |
|---|
| 2026.04.30 | ₩43,333 | ₩43,413 | ₩43,333 | ₩43,400 | +0.15% | 4.4천 |
|---|
| 2026.04.29 | ₩43,520 | ₩43,520 | ₩43,292 | ₩43,346 | -0.40% | 2.4천 |
|---|
| 2026.04.28 | ₩43,333 | ₩43,346 | ₩43,333 | ₩43,346 | +0.03% | 700 |
|---|
| 2026.04.27 | ₩43,359 | ₩43,359 | ₩43,359 | ₩43,359 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩43,319 | ₩43,343 | ₩43,319 | ₩43,343 | +0.06% | 2.1만 |
|---|
| 2026.04.23 | ₩43,292 | ₩43,292 | ₩43,292 | ₩43,292 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩43,092 | ₩43,346 | ₩43,092 | ₩43,319 | +0.53% | 1.5천 |
|---|
| 2026.04.21 | ₩43,252 | ₩43,252 | ₩43,239 | ₩43,239 | -0.03% | 1.7천 |
|---|
| 2026.04.20 | ₩43,346 | ₩43,346 | ₩43,286 | ₩43,286 | -0.14% | 2.7천 |
|---|
| 2026.04.17 | ₩43,292 | ₩43,292 | ₩43,266 | ₩43,292 | 0.00% | 500 |
|---|
| 2026.04.16 | ₩43,226 | ₩43,226 | ₩43,205 | ₩43,205 | -0.05% | 100 |
|---|
| 2026.04.15 | ₩43,185 | ₩43,185 | ₩43,159 | ₩43,159 | -0.06% | 100 |
|---|
| 2026.04.14 | ₩43,065 | ₩43,132 | ₩43,065 | ₩43,118 | +0.12% | 600 |
|---|
| 2026.04.13 | ₩42,944 | ₩43,005 | ₩42,944 | ₩43,005 | +0.14% | 100 |
|---|
| 2026.04.10 | ₩42,918 | ₩42,918 | ₩42,918 | ₩42,918 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩42,877 | ₩42,944 | ₩42,851 | ₩42,904 | +0.06% | 2.6천 |
|---|
| 2026.04.08 | ₩42,770 | ₩42,824 | ₩42,770 | ₩42,824 | +0.13% | 900 |
|---|
| 2026.04.07 | ₩42,409 | ₩42,563 | ₩42,409 | ₩42,563 | +0.36% | 2.1천 |
|---|
| 2026.04.06 | ₩42,342 | ₩42,553 | ₩42,342 | ₩42,553 | +0.50% | 2.6천 |
|---|
| 2026.04.02 | ₩42,449 | ₩42,502 | ₩42,449 | ₩42,462 | +0.03% | 2.1천 |
|---|
| 2026.04.01 | ₩42,462 | ₩42,543 | ₩42,462 | ₩42,543 | +0.19% | 1.2천 |
|---|
| 2026.03.31 | ₩42,181 | ₩42,393 | ₩42,181 | ₩42,393 | +0.50% | 1.3천 |
|---|
| 2026.03.30 | ₩42,181 | ₩42,181 | ₩42,034 | ₩42,109 | -0.17% | 900 |
|---|
| 2026.03.27 | ₩42,127 | ₩42,144 | ₩42,127 | ₩42,144 | +0.04% | 400 |
|---|
| 2026.03.26 | ₩42,422 | ₩42,422 | ₩42,275 | ₩42,302 | -0.28% | 1.9만 |
|---|
| 2026.03.25 | ₩42,449 | ₩42,556 | ₩42,449 | ₩42,481 | +0.08% | 7.1천 |
|---|
| 2026.03.24 | ₩42,355 | ₩42,417 | ₩42,355 | ₩42,417 | +0.15% | 2천 |
|---|
| 2026.03.23 | ₩42,476 | ₩42,476 | ₩42,395 | ₩42,395 | -0.19% | 5.1천 |
|---|
| 2026.03.20 | ₩42,389 | ₩42,389 | ₩42,261 | ₩42,335 | -0.13% | 3.9천 |
|---|
| 2026.03.19 | ₩42,422 | ₩42,449 | ₩42,422 | ₩42,449 | +0.06% | 2.3천 |
|---|
| 2026.03.18 | ₩42,589 | ₩42,589 | ₩42,509 | ₩42,509 | -0.19% | 300 |
|---|
| 2026.03.17 | ₩42,583 | ₩42,644 | ₩42,583 | ₩42,644 | +0.14% | 1천 |
|---|
| 2026.03.16 | ₩42,663 | ₩42,663 | ₩42,556 | ₩42,603 | -0.14% | 2.2천 |
|---|
| 2026.03.13 | ₩42,583 | ₩42,583 | ₩42,485 | ₩42,485 | -0.23% | 4.6천 |
|---|
| 2026.03.12 | ₩42,596 | ₩42,596 | ₩42,529 | ₩42,540 | -0.13% | 2.1만 |
|---|
| 2026.03.11 | ₩42,690 | ₩42,690 | ₩42,636 | ₩42,690 | 0.00% | 4.8천 |
|---|
| 2026.03.10 | ₩42,730 | ₩42,730 | ₩42,636 | ₩42,636 | -0.22% | 1.6천 |
|---|
| 2026.03.09 | ₩42,543 | ₩42,714 | ₩42,543 | ₩42,714 | +0.40% | 200 |
|---|
| 2026.03.06 | ₩42,610 | ₩42,676 | ₩42,610 | ₩42,636 | +0.06% | 5천 |
|---|
| 2026.03.05 | ₩42,710 | ₩42,754 | ₩42,710 | ₩42,754 | +0.10% | 200 |
|---|
| 2026.03.04 | ₩42,718 | ₩42,824 | ₩42,718 | ₩42,817 | +0.23% | 2.6천 |
|---|
| 2026.03.03 | ₩42,810 | ₩42,810 | ₩42,543 | ₩42,734 | -0.18% | 2.8천 |
|---|
| 2026.03.02 | ₩42,804 | ₩42,824 | ₩42,770 | ₩42,824 | +0.05% | 1.2만 |
|---|
| 2026.02.27 | ₩42,743 | ₩42,818 | ₩42,743 | ₩42,818 | +0.18% | 3.1천 |
|---|
| 2026.02.26 | ₩42,851 | ₩42,851 | ₩42,851 | ₩42,851 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩42,884 | ₩42,891 | ₩42,824 | ₩42,891 | +0.02% | 1.4천 |
|---|
| 2026.02.24 | ₩42,703 | ₩42,817 | ₩42,703 | ₩42,817 | +0.27% | 1.3천 |
|---|
| 2026.02.23 | ₩42,743 | ₩42,743 | ₩42,663 | ₩42,725 | -0.04% | 1.8만 |
|---|
| 2026.02.20 | ₩42,730 | ₩42,824 | ₩42,730 | ₩42,824 | +0.22% | 1천 |
|---|
| 2026.02.19 | ₩42,743 | ₩42,757 | ₩42,690 | ₩42,757 | +0.03% | 5.8천 |
|---|
| 2026.02.18 | ₩42,770 | ₩42,782 | ₩42,757 | ₩42,782 | +0.03% | 400 |
|---|
| 2026.02.17 | ₩42,623 | ₩42,717 | ₩42,623 | ₩42,717 | +0.22% | 300 |
|---|
| 2026.02.13 | ₩42,663 | ₩42,757 | ₩42,650 | ₩42,705 | +0.10% | 3.3천 |
|---|
| 2026.02.12 | ₩42,770 | ₩42,770 | ₩42,689 | ₩42,689 | -0.19% | 6.1천 |
|---|
| 2026.02.11 | ₩42,830 | ₩42,844 | ₩42,830 | ₩42,833 | +0.01% | 600 |
|---|
| 2026.02.10 | ₩42,864 | ₩42,864 | ₩42,797 | ₩42,797 | -0.16% | 2.2천 |
|---|
| 2026.02.09 | ₩42,824 | ₩42,857 | ₩42,824 | ₩42,857 | +0.08% | 300 |
|---|
| 2026.02.06 | ₩42,813 | ₩42,813 | ₩42,813 | ₩42,813 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩42,569 | ₩42,610 | ₩42,569 | ₩42,596 | +0.06% | 1.8천 |
|---|
| 2026.02.04 | ₩42,717 | ₩42,770 | ₩42,650 | ₩42,650 | -0.16% | 6.1천 |
|---|
| 2026.02.03 | ₩42,830 | ₩42,830 | ₩42,730 | ₩42,765 | -0.15% | 3.4천 |
|---|
| 2026.02.02 | ₩42,784 | ₩42,863 | ₩42,784 | ₩42,829 | +0.11% | 1.5천 |
|---|
| 2026.01.30 | ₩42,764 | ₩42,784 | ₩42,743 | ₩42,784 | +0.05% | 4.5천 |
|---|
| 2026.01.29 | ₩42,797 | ₩42,817 | ₩42,730 | ₩42,817 | +0.05% | 5.6천 |
|---|
| 2026.01.28 | ₩42,817 | ₩42,830 | ₩42,784 | ₩42,830 | +0.03% | 1.8천 |
|---|
| 2026.01.27 | ₩42,797 | ₩42,825 | ₩42,797 | ₩42,825 | +0.07% | 100 |
|---|
| 2026.01.26 | ₩42,770 | ₩42,824 | ₩42,770 | ₩42,790 | +0.05% | 500 |
|---|
| 2026.01.23 | ₩42,730 | ₩42,745 | ₩42,717 | ₩42,745 | +0.03% | 500 |
|---|
| 2026.01.22 | ₩42,730 | ₩42,730 | ₩42,690 | ₩42,723 | -0.02% | 3.2천 |
|---|
| 2026.01.21 | ₩42,636 | ₩42,690 | ₩42,623 | ₩42,671 | +0.08% | 2.2천 |
|---|
| 2026.01.20 | ₩42,650 | ₩42,663 | ₩42,529 | ₩42,565 | -0.20% | 5.2천 |
|---|
| 2026.01.16 | ₩42,770 | ₩42,770 | ₩42,730 | ₩42,730 | -0.09% | 2.2천 |
|---|
| 2026.01.15 | ₩42,770 | ₩42,770 | ₩42,743 | ₩42,743 | -0.06% | 1.2만 |
|---|
| 2026.01.14 | ₩42,770 | ₩42,770 | ₩42,703 | ₩42,743 | -0.06% | 900 |
|---|
| 2026.01.13 | ₩42,764 | ₩42,768 | ₩42,764 | ₩42,768 | +0.01% | 600 |
|---|
| 2026.01.12 | ₩42,777 | ₩42,777 | ₩42,777 | ₩42,777 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩42,784 | ₩42,797 | ₩42,784 | ₩42,797 | +0.03% | 2천 |
|---|
| 2026.01.08 | ₩42,730 | ₩42,737 | ₩42,723 | ₩42,723 | -0.02% | 7.4천 |
|---|
| 2026.01.07 | ₩42,705 | ₩42,710 | ₩42,705 | ₩42,710 | +0.01% | 1천 |
|---|
| 2026.01.06 | ₩42,690 | ₩42,743 | ₩42,690 | ₩42,729 | +0.09% | 2.2만 |
|---|
| 2026.01.05 | ₩42,683 | ₩42,703 | ₩42,636 | ₩42,664 | -0.04% | 9.8천 |
|---|
| 2026.01.02 | ₩42,611 | ₩42,611 | ₩42,611 | ₩42,611 | 0.00% | 500 |
|---|
| 2025.12.31 | ₩42,630 | ₩42,650 | ₩42,556 | ₩42,591 | -0.09% | 9.5천 |
|---|
| 2025.12.30 | ₩42,663 | ₩42,663 | ₩42,610 | ₩42,642 | -0.05% | 3.8천 |
|---|
| 2025.12.29 | ₩42,650 | ₩42,663 | ₩42,610 | ₩42,643 | -0.02% | 2천 |
|---|
| 2025.12.26 | ₩42,656 | ₩42,656 | ₩42,656 | ₩42,656 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩42,616 | ₩42,640 | ₩42,596 | ₩42,638 | +0.05% | 2.1천 |
|---|
| 2025.12.23 | ₩42,563 | ₩42,650 | ₩42,563 | ₩42,650 | +0.20% | 400 |
|---|
| 2025.12.22 | ₩42,583 | ₩42,583 | ₩42,580 | ₩42,580 | -0.01% | 200 |
|---|
| 2025.12.19 | ₩42,476 | ₩42,502 | ₩42,476 | ₩42,497 | +0.05% | 900 |
|---|
| 2025.12.18 | ₩42,435 | ₩42,449 | ₩42,435 | ₩42,435 | 0.00% | 4.4천 |
|---|
| 2025.12.17 | ₩42,368 | ₩42,368 | ₩42,318 | ₩42,318 | -0.12% | 600 |
|---|
| 2025.12.16 | ₩42,382 | ₩42,430 | ₩42,382 | ₩42,430 | +0.11% | 700 |
|---|
| 2025.12.15 | ₩42,409 | ₩42,434 | ₩42,409 | ₩42,434 | +0.06% | 200 |
|---|
| 2025.12.12 | ₩42,462 | ₩42,462 | ₩42,435 | ₩42,435 | -0.06% | 200 |
|---|
| 2025.12.11 | ₩42,449 | ₩42,489 | ₩42,449 | ₩42,489 | +0.09% | 4.8천 |
|---|
| 2025.12.10 | ₩42,435 | ₩42,489 | ₩42,419 | ₩42,488 | +0.12% | 1만 |
|---|
| 2025.12.09 | ₩42,409 | ₩42,476 | ₩42,409 | ₩42,415 | +0.02% | 5.7천 |
|---|
| 2025.12.08 | ₩42,417 | ₩42,417 | ₩42,417 | ₩42,417 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩42,447 | ₩42,452 | ₩42,443 | ₩42,443 | -0.01% | 1.5천 |
|---|
| 2025.12.04 | ₩42,422 | ₩42,422 | ₩42,368 | ₩42,415 | -0.02% | 1천 |
|---|
| 2025.12.03 | ₩42,395 | ₩42,449 | ₩42,382 | ₩42,409 | +0.03% | 5.7천 |
|---|
| 2025.12.02 | ₩42,382 | ₩42,422 | ₩42,373 | ₩42,375 | -0.02% | 900 |
|---|
| 2025.12.01 | ₩42,368 | ₩42,368 | ₩42,330 | ₩42,330 | -0.09% | 400 |
|---|
| 2025.11.28 | ₩42,389 | ₩42,389 | ₩42,330 | ₩42,389 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩42,331 | ₩42,331 | ₩42,331 | ₩42,331 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,268 | ₩42,268 | ₩42,267 | ₩42,267 | -0.00% | 200 |
|---|
| 2025.11.24 | ₩42,194 | ₩42,194 | ₩42,181 | ₩42,181 | -0.03% | 200 |
|---|
| 2025.11.21 | ₩41,980 | ₩42,024 | ₩41,980 | ₩42,024 | +0.11% | 400 |
|---|
| 2025.11.20 | ₩42,235 | ₩42,235 | ₩41,941 | ₩41,941 | -0.69% | 4.7천 |
|---|
| 2025.11.19 | ₩42,061 | ₩42,061 | ₩42,007 | ₩42,056 | -0.01% | 8.9천 |
|---|
| 2025.11.18 | ₩42,061 | ₩42,101 | ₩42,020 | ₩42,036 | -0.06% | 900 |
|---|
| 2025.11.17 | ₩42,208 | ₩42,208 | ₩42,097 | ₩42,097 | -0.26% | 600 |
|---|
| 2025.11.14 | ₩42,235 | ₩42,235 | ₩42,168 | ₩42,208 | -0.06% | 1.5천 |
|---|
| 2025.11.13 | ₩42,194 | ₩42,248 | ₩42,174 | ₩42,174 | -0.05% | 2.5천 |
|---|
| 2025.11.12 | ₩42,315 | ₩42,319 | ₩42,302 | ₩42,319 | +0.01% | 500 |
|---|
| 2025.11.11 | ₩42,275 | ₩42,323 | ₩42,275 | ₩42,323 | +0.11% | 1.2천 |
|---|
| 2025.11.10 | ₩42,267 | ₩42,315 | ₩42,267 | ₩42,308 | +0.10% | 1.7천 |
|---|
| 2025.11.07 | ₩42,623 | ₩42,623 | ₩42,168 | ₩42,181 | -1.04% | 1.3만 |
|---|
| 2025.11.06 | ₩42,368 | ₩42,368 | ₩42,154 | ₩42,170 | -0.47% | 1.4천 |
|---|
| 2025.11.05 | ₩42,280 | ₩42,288 | ₩42,248 | ₩42,248 | -0.08% | 1천 |
|---|
| 2025.11.04 | ₩42,221 | ₩42,221 | ₩42,212 | ₩42,212 | -0.02% | 400 |
|---|
| 2025.11.03 | ₩42,449 | ₩42,449 | ₩42,300 | ₩42,300 | -0.35% | 200 |
|---|
| 2025.10.31 | ₩42,328 | ₩42,342 | ₩42,261 | ₩42,287 | -0.10% | 4.4천 |
|---|
| 2025.10.30 | ₩42,302 | ₩42,328 | ₩42,257 | ₩42,257 | -0.10% | 1.2만 |
|---|
| 2025.10.29 | ₩42,328 | ₩42,336 | ₩42,328 | ₩42,336 | +0.02% | 300 |
|---|
| 2025.10.28 | ₩42,377 | ₩42,422 | ₩42,377 | ₩42,395 | +0.04% | 6.5천 |
|---|
| 2025.10.27 | ₩42,382 | ₩42,382 | ₩42,366 | ₩42,366 | -0.04% | 300 |
|---|
| 2025.10.24 | ₩42,328 | ₩42,328 | ₩42,302 | ₩42,302 | -0.06% | 300 |
|---|
| 2025.10.23 | ₩42,181 | ₩42,248 | ₩42,181 | ₩42,228 | +0.11% | 1.4천 |
|---|
| 2025.10.22 | ₩42,209 | ₩42,209 | ₩42,127 | ₩42,178 | -0.07% | 4.1천 |
|---|
| 2025.10.21 | ₩42,233 | ₩42,233 | ₩42,233 | ₩42,233 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩42,235 | ₩42,235 | ₩42,220 | ₩42,220 | -0.03% | 4.6천 |
|---|
| 2025.10.17 | ₩42,061 | ₩42,168 | ₩42,054 | ₩42,134 | +0.18% | 1.5만 |
|---|
| 2025.10.16 | ₩42,137 | ₩42,137 | ₩42,047 | ₩42,087 | -0.12% | 9.5천 |
|---|
| 2025.10.15 | ₩42,168 | ₩42,168 | ₩42,061 | ₩42,109 | -0.14% | 3.9천 |
|---|
| 2025.10.14 | ₩42,047 | ₩42,101 | ₩42,047 | ₩42,047 | 0.00% | 1천 |
|---|
| 2025.10.13 | ₩42,074 | ₩42,101 | ₩42,061 | ₩42,094 | +0.05% | 4.6천 |
|---|
| 2025.10.10 | ₩42,181 | ₩42,208 | ₩41,959 | ₩41,959 | -0.53% | 8.1천 |
|---|