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 | ₩45,014 | ₩45,027 | ₩44,960 | ₩44,980 | -0.07% | 3.7만 |
| 2026.10.08 | ₩44,973 | ₩44,973 | ₩44,920 | ₩44,933 | -0.09% | 6.9천 |
| 2026.10.07 | ₩44,853 | ₩44,960 | ₩44,853 | ₩44,940 | +0.19% | 4.5천 |
| 2026.10.06 | ₩44,953 | ₩45,000 | ₩44,953 | ₩44,960 | +0.01% | 1.5만 |
| 2026.10.05 | ₩44,732 | ₩44,947 | ₩44,732 | ₩44,900 | +0.37% | 9.2천 |
| 2026.10.02 | ₩45,054 | ₩45,054 | ₩44,813 | ₩44,813 | -0.54% | 8.2천 |
| 2026.10.01 | ₩44,772 | ₩44,813 | ₩44,732 | ₩44,779 | +0.01% | 1.4만 |
| 2026.09.30 | ₩44,826 | ₩44,853 | ₩44,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,745 |
| -0.18% |
| 4만 |
| 2026.09.29 | ₩44,732 | ₩44,792 | ₩44,719 | ₩44,732 | 0.00% | 2.8만 |
|---|
| 2026.09.28 | ₩44,799 | ₩44,813 | ₩44,732 | ₩44,772 | -0.06% | 1.5만 |
|---|
| 2026.09.25 | ₩44,779 | ₩44,853 | ₩44,779 | ₩44,799 | +0.04% | 2.4만 |
|---|
| 2026.09.24 | ₩44,759 | ₩44,799 | ₩44,732 | ₩44,772 | +0.03% | 1.7만 |
|---|
| 2026.09.23 | ₩44,752 | ₩44,799 | ₩44,692 | ₩44,739 | -0.03% | 1.5만 |
|---|
| 2026.09.22 | ₩44,853 | ₩44,880 | ₩44,745 | ₩44,806 | -0.10% | 3.7만 |
|---|
| 2026.09.21 | ₩44,732 | ₩44,853 | ₩44,732 | ₩44,813 | +0.18% | 6.5만 |
|---|
| 2026.09.18 | ₩44,759 | ₩44,786 | ₩44,638 | ₩44,786 | +0.06% | 1.5만 |
|---|
| 2026.09.17 | ₩44,725 | ₩44,772 | ₩44,697 | ₩44,697 | -0.06% | 1.4만 |
|---|
| 2026.09.16 | ₩44,745 | ₩44,745 | ₩44,652 | ₩44,685 | -0.13% | 2.4천 |
|---|
| 2026.09.15 | ₩44,678 | ₩44,678 | ₩44,678 | ₩44,678 | 0.00% | 1.2천 |
|---|
| 2026.09.14 | ₩44,652 | ₩44,672 | ₩44,625 | ₩44,672 | +0.05% | 2.9천 |
|---|
| 2026.09.11 | ₩44,893 | ₩44,893 | ₩44,625 | ₩44,665 | -0.51% | 1.2천 |
|---|
| 2026.09.10 | ₩44,598 | ₩44,665 | ₩44,598 | ₩44,665 | +0.15% | 200 |
|---|
| 2026.09.09 | ₩44,598 | ₩44,705 | ₩44,598 | ₩44,652 | +0.12% | 1.5천 |
|---|
| 2026.09.08 | ₩44,658 | ₩44,658 | ₩44,598 | ₩44,638 | -0.05% | 5.3천 |
|---|
| 2026.09.04 | ₩44,598 | ₩44,618 | ₩44,598 | ₩44,618 | +0.05% | 800 |
|---|
| 2026.09.03 | ₩44,571 | ₩44,611 | ₩44,571 | ₩44,611 | +0.09% | 1.2천 |
|---|
| 2026.09.02 | ₩44,558 | ₩44,605 | ₩44,558 | ₩44,605 | +0.11% | 200 |
|---|
| 2026.09.01 | ₩44,544 | ₩44,585 | ₩44,544 | ₩44,585 | +0.09% | 200 |
|---|
| 2026.08.31 | ₩44,625 | ₩44,652 | ₩44,558 | ₩44,605 | -0.05% | 1.6천 |
|---|
| 2026.08.28 | ₩44,571 | ₩44,598 | ₩44,571 | ₩44,598 | +0.06% | 1.3천 |
|---|
| 2026.08.27 | ₩44,625 | ₩44,625 | ₩44,578 | ₩44,578 | -0.11% | 300 |
|---|
| 2026.08.26 | ₩44,652 | ₩44,652 | ₩44,519 | ₩44,578 | -0.17% | 900 |
|---|
| 2026.08.25 | ₩44,504 | ₩44,611 | ₩44,504 | ₩44,558 | +0.12% | 900 |
|---|
| 2026.08.24 | ₩44,538 | ₩44,538 | ₩44,538 | ₩44,538 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩44,544 | ₩44,544 | ₩44,544 | ₩44,544 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,585 | ₩44,585 | ₩44,464 | ₩44,524 | -0.14% | 4.1만 |
|---|
| 2026.08.19 | ₩44,524 | ₩44,524 | ₩44,524 | ₩44,524 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩44,511 | ₩44,511 | ₩44,511 | ₩44,511 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩44,504 | ₩44,531 | ₩44,464 | ₩44,518 | +0.03% | 900 |
|---|
| 2026.08.14 | ₩44,504 | ₩44,524 | ₩44,477 | ₩44,524 | +0.05% | 1.8만 |
|---|
| 2026.08.13 | ₩44,504 | ₩44,504 | ₩44,504 | ₩44,504 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩44,437 | ₩44,491 | ₩44,437 | ₩44,491 | +0.12% | 300 |
|---|
| 2026.08.11 | ₩44,464 | ₩44,464 | ₩44,413 | ₩44,464 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩44,477 | ₩44,477 | ₩44,410 | ₩44,464 | -0.03% | 300 |
|---|
| 2026.08.07 | ₩44,457 | ₩44,457 | ₩44,457 | ₩44,457 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩44,437 | ₩44,437 | ₩44,410 | ₩44,410 | -0.06% | 400 |
|---|
| 2026.08.05 | ₩44,417 | ₩44,417 | ₩44,417 | ₩44,417 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩44,625 | ₩44,625 | ₩44,343 | ₩44,410 | -0.48% | 600 |
|---|
| 2026.08.03 | ₩44,383 | ₩44,383 | ₩44,363 | ₩44,363 | -0.05% | 3.1천 |
|---|
| 2026.07.31 | ₩44,156 | ₩44,296 | ₩44,156 | ₩44,296 | +0.32% | 1.8천 |
|---|
| 2026.07.30 | ₩44,135 | ₩44,189 | ₩44,129 | ₩44,189 | +0.12% | 1.6천 |
|---|
| 2026.07.29 | ₩44,129 | ₩44,129 | ₩44,075 | ₩44,075 | -0.12% | 200 |
|---|
| 2026.07.28 | ₩44,129 | ₩44,169 | ₩44,129 | ₩44,169 | +0.09% | 2.2천 |
|---|
| 2026.07.27 | ₩44,102 | ₩44,149 | ₩44,102 | ₩44,149 | +0.11% | 300 |
|---|
| 2026.07.24 | ₩44,088 | ₩44,149 | ₩44,088 | ₩44,149 | +0.14% | 300 |
|---|
| 2026.07.23 | ₩44,097 | ₩44,097 | ₩44,097 | ₩44,097 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,209 | ₩44,209 | ₩44,209 | ₩44,209 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩44,129 | ₩44,182 | ₩44,129 | ₩44,182 | +0.12% | 100 |
|---|
| 2026.07.20 | ₩44,115 | ₩44,142 | ₩44,088 | ₩44,142 | +0.06% | 3천 |
|---|
| 2026.07.17 | ₩44,102 | ₩44,115 | ₩44,075 | ₩44,095 | -0.02% | 2.9천 |
|---|
| 2026.07.16 | ₩44,236 | ₩44,236 | ₩44,156 | ₩44,182 | -0.12% | 1천 |
|---|
| 2026.07.15 | ₩44,169 | ₩44,189 | ₩44,156 | ₩44,189 | +0.05% | 2.2천 |
|---|
| 2026.07.14 | ₩44,129 | ₩44,176 | ₩44,129 | ₩44,176 | +0.11% | 2천 |
|---|
| 2026.07.13 | ₩44,162 | ₩44,162 | ₩44,149 | ₩44,149 | -0.03% | 300 |
|---|
| 2026.07.10 | ₩44,129 | ₩44,189 | ₩44,102 | ₩44,189 | +0.14% | 3.5천 |
|---|
| 2026.07.09 | ₩44,129 | ₩44,129 | ₩44,129 | ₩44,129 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,102 | ₩44,102 | ₩44,062 | ₩44,062 | -0.09% | 3.8천 |
|---|
| 2026.07.07 | ₩44,062 | ₩44,102 | ₩44,062 | ₩44,102 | +0.09% | 500 |
|---|
| 2026.07.06 | ₩44,102 | ₩44,102 | ₩44,102 | ₩44,102 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩44,029 | ₩44,029 | ₩44,029 | ₩44,029 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,981 | ₩44,042 | ₩43,968 | ₩44,042 | +0.14% | 1.5천 |
|---|
| 2026.06.30 | ₩43,988 | ₩44,019 | ₩43,988 | ₩44,019 | +0.07% | 200 |
|---|
| 2026.06.29 | ₩43,968 | ₩43,974 | ₩43,914 | ₩43,974 | +0.02% | 500 |
|---|
| 2026.06.26 | ₩43,894 | ₩43,928 | ₩43,820 | ₩43,820 | -0.17% | 700 |
|---|
| 2026.06.25 | ₩43,887 | ₩43,887 | ₩43,861 | ₩43,874 | -0.03% | 300 |
|---|
| 2026.06.24 | ₩43,847 | ₩43,901 | ₩43,847 | ₩43,867 | +0.05% | 1.8천 |
|---|
| 2026.06.23 | ₩43,874 | ₩43,874 | ₩43,874 | ₩43,874 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,961 | ₩43,961 | ₩43,961 | ₩43,961 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩43,914 | ₩43,974 | ₩43,914 | ₩43,974 | +0.14% | 4.2천 |
|---|
| 2026.06.17 | ₩43,974 | ₩43,974 | ₩43,847 | ₩43,901 | -0.17% | 2.1천 |
|---|
| 2026.06.16 | ₩43,995 | ₩44,048 | ₩43,968 | ₩43,993 | -0.00% | 1.2천 |
|---|
| 2026.06.15 | ₩43,928 | ₩43,988 | ₩43,928 | ₩43,988 | +0.14% | 300 |
|---|
| 2026.06.12 | ₩43,854 | ₩43,854 | ₩43,854 | ₩43,854 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩43,726 | ₩43,793 | ₩43,726 | ₩43,793 | +0.15% | 500 |
|---|
| 2026.06.10 | ₩43,941 | ₩43,941 | ₩43,706 | ₩43,706 | -0.53% | 800 |
|---|
| 2026.06.09 | ₩43,787 | ₩43,787 | ₩43,787 | ₩43,787 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩43,861 | ₩43,861 | ₩43,808 | ₩43,834 | -0.06% | 1.2천 |
|---|
| 2026.06.05 | ₩43,793 | ₩43,793 | ₩43,793 | ₩43,793 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,914 | ₩43,941 | ₩43,914 | ₩43,928 | +0.03% | 900 |
|---|
| 2026.06.03 | ₩43,874 | ₩43,914 | ₩43,874 | ₩43,914 | +0.09% | 200 |
|---|
| 2026.06.02 | ₩43,887 | ₩43,934 | ₩43,887 | ₩43,934 | +0.11% | 1.2천 |
|---|
| 2026.06.01 | ₩43,914 | ₩43,914 | ₩43,914 | ₩43,914 | 0.00% | 500 |
|---|
| 2026.05.29 | ₩43,847 | ₩43,914 | ₩43,847 | ₩43,914 | +0.15% | 4.7천 |
|---|
| 2026.05.28 | ₩43,861 | ₩43,881 | ₩43,861 | ₩43,881 | +0.05% | 300 |
|---|
| 2026.05.27 | ₩43,847 | ₩43,847 | ₩43,807 | ₩43,847 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩43,901 | ₩43,901 | ₩43,847 | ₩43,847 | -0.12% | 600 |
|---|
| 2026.05.22 | ₩43,861 | ₩43,874 | ₩43,767 | ₩43,807 | -0.12% | 1만 |
|---|
| 2026.05.21 | ₩43,793 | ₩43,793 | ₩43,767 | ₩43,767 | -0.06% | 800 |
|---|
| 2026.05.20 | ₩43,552 | ₩43,807 | ₩43,552 | ₩43,753 | +0.46% | 3.4천 |
|---|
| 2026.05.19 | ₩43,659 | ₩43,726 | ₩43,659 | ₩43,686 | +0.06% | 1.3천 |
|---|
| 2026.05.18 | ₩43,901 | ₩43,901 | ₩43,706 | ₩43,706 | -0.44% | 1.7천 |
|---|
| 2026.05.15 | ₩43,740 | ₩43,740 | ₩43,720 | ₩43,720 | -0.05% | 700 |
|---|
| 2026.05.14 | ₩43,713 | ₩43,767 | ₩43,700 | ₩43,740 | +0.06% | 1.9만 |
|---|
| 2026.05.13 | ₩43,646 | ₩43,700 | ₩43,646 | ₩43,700 | +0.12% | 200 |
|---|
| 2026.05.12 | ₩43,666 | ₩43,666 | ₩43,666 | ₩43,666 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,633 | ₩43,686 | ₩43,633 | ₩43,686 | +0.12% | 400 |
|---|
| 2026.05.08 | ₩43,666 | ₩43,686 | ₩43,666 | ₩43,666 | 0.00% | 700 |
|---|
| 2026.05.07 | ₩43,633 | ₩43,633 | ₩43,619 | ₩43,619 | -0.03% | 9.1천 |
|---|
| 2026.05.06 | ₩43,646 | ₩43,653 | ₩43,582 | ₩43,653 | +0.02% | 900 |
|---|
| 2026.05.05 | ₩43,512 | ₩43,552 | ₩43,498 | ₩43,552 | +0.09% | 700 |
|---|
| 2026.05.04 | ₩43,485 | ₩43,492 | ₩43,445 | ₩43,492 | +0.02% | 5.5천 |
|---|
| 2026.05.01 | ₩43,472 | ₩43,545 | ₩43,472 | ₩43,539 | +0.15% | 2.2천 |
|---|
| 2026.04.30 | ₩43,391 | ₩43,472 | ₩43,391 | ₩43,458 | +0.15% | 4.4천 |
|---|
| 2026.04.29 | ₩43,579 | ₩43,579 | ₩43,351 | ₩43,405 | -0.40% | 2.4천 |
|---|
| 2026.04.28 | ₩43,391 | ₩43,405 | ₩43,391 | ₩43,405 | +0.03% | 700 |
|---|
| 2026.04.27 | ₩43,418 | ₩43,418 | ₩43,418 | ₩43,418 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩43,378 | ₩43,402 | ₩43,378 | ₩43,402 | +0.06% | 2.1만 |
|---|
| 2026.04.23 | ₩43,351 | ₩43,351 | ₩43,351 | ₩43,351 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩43,150 | ₩43,405 | ₩43,150 | ₩43,378 | +0.53% | 1.5천 |
|---|
| 2026.04.21 | ₩43,311 | ₩43,311 | ₩43,297 | ₩43,297 | -0.03% | 1.7천 |
|---|
| 2026.04.20 | ₩43,405 | ₩43,405 | ₩43,344 | ₩43,344 | -0.14% | 2.7천 |
|---|
| 2026.04.17 | ₩43,351 | ₩43,351 | ₩43,324 | ₩43,351 | 0.00% | 500 |
|---|
| 2026.04.16 | ₩43,284 | ₩43,284 | ₩43,264 | ₩43,264 | -0.05% | 100 |
|---|
| 2026.04.15 | ₩43,244 | ₩43,244 | ₩43,217 | ₩43,217 | -0.06% | 100 |
|---|
| 2026.04.14 | ₩43,123 | ₩43,190 | ₩43,123 | ₩43,177 | +0.12% | 600 |
|---|
| 2026.04.13 | ₩43,002 | ₩43,063 | ₩43,002 | ₩43,063 | +0.14% | 100 |
|---|
| 2026.04.10 | ₩42,976 | ₩42,976 | ₩42,976 | ₩42,976 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩42,935 | ₩43,002 | ₩42,908 | ₩42,962 | +0.06% | 2.6천 |
|---|
| 2026.04.08 | ₩42,828 | ₩42,882 | ₩42,828 | ₩42,882 | +0.13% | 900 |
|---|
| 2026.04.07 | ₩42,466 | ₩42,620 | ₩42,466 | ₩42,620 | +0.36% | 2.1천 |
|---|
| 2026.04.06 | ₩42,399 | ₩42,611 | ₩42,399 | ₩42,611 | +0.50% | 2.6천 |
|---|
| 2026.04.02 | ₩42,506 | ₩42,560 | ₩42,506 | ₩42,520 | +0.03% | 2.1천 |
|---|
| 2026.04.01 | ₩42,520 | ₩42,600 | ₩42,520 | ₩42,600 | +0.19% | 1.2천 |
|---|
| 2026.03.31 | ₩42,238 | ₩42,450 | ₩42,238 | ₩42,450 | +0.50% | 1.3천 |
|---|
| 2026.03.30 | ₩42,238 | ₩42,238 | ₩42,091 | ₩42,166 | -0.17% | 900 |
|---|
| 2026.03.27 | ₩42,184 | ₩42,200 | ₩42,184 | ₩42,200 | +0.04% | 400 |
|---|
| 2026.03.26 | ₩42,479 | ₩42,479 | ₩42,332 | ₩42,359 | -0.28% | 1.9만 |
|---|
| 2026.03.25 | ₩42,506 | ₩42,613 | ₩42,506 | ₩42,538 | +0.08% | 7.1천 |
|---|
| 2026.03.24 | ₩42,412 | ₩42,474 | ₩42,412 | ₩42,474 | +0.15% | 2천 |
|---|
| 2026.03.23 | ₩42,533 | ₩42,533 | ₩42,453 | ₩42,453 | -0.19% | 5.1천 |
|---|
| 2026.03.20 | ₩42,446 | ₩42,446 | ₩42,318 | ₩42,392 | -0.13% | 3.9천 |
|---|
| 2026.03.19 | ₩42,479 | ₩42,506 | ₩42,479 | ₩42,506 | +0.06% | 2.3천 |
|---|
| 2026.03.18 | ₩42,647 | ₩42,647 | ₩42,567 | ₩42,567 | -0.19% | 300 |
|---|
| 2026.03.17 | ₩42,640 | ₩42,702 | ₩42,640 | ₩42,702 | +0.14% | 1천 |
|---|
| 2026.03.16 | ₩42,721 | ₩42,721 | ₩42,613 | ₩42,660 | -0.14% | 2.2천 |
|---|
| 2026.03.13 | ₩42,640 | ₩42,640 | ₩42,542 | ₩42,542 | -0.23% | 4.6천 |
|---|
| 2026.03.12 | ₩42,654 | ₩42,654 | ₩42,587 | ₩42,597 | -0.13% | 2.1만 |
|---|
| 2026.03.11 | ₩42,748 | ₩42,748 | ₩42,694 | ₩42,748 | 0.00% | 4.8천 |
|---|
| 2026.03.10 | ₩42,788 | ₩42,788 | ₩42,694 | ₩42,694 | -0.22% | 1.6천 |
|---|
| 2026.03.09 | ₩42,600 | ₩42,772 | ₩42,600 | ₩42,772 | +0.40% | 200 |
|---|
| 2026.03.06 | ₩42,667 | ₩42,734 | ₩42,667 | ₩42,694 | +0.06% | 5천 |
|---|
| 2026.03.05 | ₩42,768 | ₩42,812 | ₩42,768 | ₩42,812 | +0.10% | 200 |
|---|
| 2026.03.04 | ₩42,776 | ₩42,882 | ₩42,776 | ₩42,875 | +0.23% | 2.6천 |
|---|
| 2026.03.03 | ₩42,868 | ₩42,868 | ₩42,600 | ₩42,792 | -0.18% | 2.8천 |
|---|
| 2026.03.02 | ₩42,862 | ₩42,882 | ₩42,828 | ₩42,882 | +0.05% | 1.2만 |
|---|
| 2026.02.27 | ₩42,801 | ₩42,876 | ₩42,801 | ₩42,876 | +0.18% | 3.1천 |
|---|
| 2026.02.26 | ₩42,908 | ₩42,908 | ₩42,908 | ₩42,908 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩42,942 | ₩42,949 | ₩42,882 | ₩42,949 | +0.02% | 1.4천 |
|---|
| 2026.02.24 | ₩42,761 | ₩42,875 | ₩42,761 | ₩42,875 | +0.27% | 1.3천 |
|---|
| 2026.02.23 | ₩42,801 | ₩42,801 | ₩42,721 | ₩42,782 | -0.04% | 1.8만 |
|---|
| 2026.02.20 | ₩42,788 | ₩42,882 | ₩42,788 | ₩42,882 | +0.22% | 1천 |
|---|
| 2026.02.19 | ₩42,801 | ₩42,815 | ₩42,748 | ₩42,815 | +0.03% | 5.8천 |
|---|
| 2026.02.18 | ₩42,828 | ₩42,840 | ₩42,815 | ₩42,840 | +0.03% | 400 |
|---|
| 2026.02.17 | ₩42,681 | ₩42,774 | ₩42,681 | ₩42,774 | +0.22% | 300 |
|---|
| 2026.02.13 | ₩42,721 | ₩42,815 | ₩42,707 | ₩42,762 | +0.10% | 3.3천 |
|---|
| 2026.02.12 | ₩42,828 | ₩42,828 | ₩42,746 | ₩42,746 | -0.19% | 6.1천 |
|---|
| 2026.02.11 | ₩42,888 | ₩42,902 | ₩42,888 | ₩42,891 | +0.01% | 600 |
|---|
| 2026.02.10 | ₩42,922 | ₩42,922 | ₩42,855 | ₩42,855 | -0.16% | 2.2천 |
|---|
| 2026.02.09 | ₩42,882 | ₩42,915 | ₩42,882 | ₩42,915 | +0.08% | 300 |
|---|
| 2026.02.06 | ₩42,871 | ₩42,871 | ₩42,871 | ₩42,871 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩42,627 | ₩42,667 | ₩42,627 | ₩42,654 | +0.06% | 1.8천 |
|---|
| 2026.02.04 | ₩42,774 | ₩42,828 | ₩42,707 | ₩42,707 | -0.16% | 6.1천 |
|---|
| 2026.02.03 | ₩42,888 | ₩42,888 | ₩42,788 | ₩42,823 | -0.15% | 3.4천 |
|---|
| 2026.02.02 | ₩42,841 | ₩42,921 | ₩42,841 | ₩42,887 | +0.11% | 1.5천 |
|---|
| 2026.01.30 | ₩42,821 | ₩42,841 | ₩42,801 | ₩42,841 | +0.05% | 4.5천 |
|---|
| 2026.01.29 | ₩42,855 | ₩42,875 | ₩42,788 | ₩42,875 | +0.05% | 5.6천 |
|---|
| 2026.01.28 | ₩42,875 | ₩42,888 | ₩42,841 | ₩42,888 | +0.03% | 1.8천 |
|---|
| 2026.01.27 | ₩42,855 | ₩42,883 | ₩42,855 | ₩42,883 | +0.07% | 100 |
|---|
| 2026.01.26 | ₩42,828 | ₩42,882 | ₩42,828 | ₩42,848 | +0.05% | 500 |
|---|
| 2026.01.23 | ₩42,788 | ₩42,803 | ₩42,774 | ₩42,803 | +0.03% | 500 |
|---|
| 2026.01.22 | ₩42,788 | ₩42,788 | ₩42,748 | ₩42,781 | -0.02% | 3.2천 |
|---|
| 2026.01.21 | ₩42,694 | ₩42,748 | ₩42,681 | ₩42,729 | +0.08% | 2.2천 |
|---|
| 2026.01.20 | ₩42,707 | ₩42,721 | ₩42,587 | ₩42,623 | -0.20% | 5.2천 |
|---|
| 2026.01.16 | ₩42,828 | ₩42,828 | ₩42,788 | ₩42,788 | -0.09% | 2.2천 |
|---|
| 2026.01.15 | ₩42,828 | ₩42,828 | ₩42,801 | ₩42,801 | -0.06% | 1.2만 |
|---|
| 2026.01.14 | ₩42,828 | ₩42,828 | ₩42,761 | ₩42,801 | -0.06% | 900 |
|---|
| 2026.01.13 | ₩42,821 | ₩42,825 | ₩42,821 | ₩42,825 | +0.01% | 600 |
|---|
| 2026.01.12 | ₩42,835 | ₩42,835 | ₩42,835 | ₩42,835 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩42,841 | ₩42,855 | ₩42,841 | ₩42,855 | +0.03% | 2천 |
|---|
| 2026.01.08 | ₩42,788 | ₩42,795 | ₩42,781 | ₩42,781 | -0.02% | 7.4천 |
|---|
| 2026.01.07 | ₩42,762 | ₩42,768 | ₩42,762 | ₩42,768 | +0.01% | 1천 |
|---|
| 2026.01.06 | ₩42,748 | ₩42,801 | ₩42,748 | ₩42,786 | +0.09% | 2.2만 |
|---|
| 2026.01.05 | ₩42,741 | ₩42,761 | ₩42,694 | ₩42,722 | -0.04% | 9.8천 |
|---|
| 2026.01.02 | ₩42,668 | ₩42,668 | ₩42,668 | ₩42,668 | 0.00% | 500 |
|---|
| 2025.12.31 | ₩42,687 | ₩42,707 | ₩42,613 | ₩42,648 | -0.09% | 9.5천 |
|---|
| 2025.12.30 | ₩42,721 | ₩42,721 | ₩42,667 | ₩42,699 | -0.05% | 3.8천 |
|---|
| 2025.12.29 | ₩42,707 | ₩42,721 | ₩42,667 | ₩42,701 | -0.02% | 2천 |
|---|
| 2025.12.26 | ₩42,714 | ₩42,714 | ₩42,714 | ₩42,714 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩42,674 | ₩42,698 | ₩42,654 | ₩42,695 | +0.05% | 2.1천 |
|---|
| 2025.12.23 | ₩42,620 | ₩42,707 | ₩42,620 | ₩42,707 | +0.20% | 400 |
|---|
| 2025.12.22 | ₩42,640 | ₩42,640 | ₩42,638 | ₩42,638 | -0.01% | 200 |
|---|
| 2025.12.19 | ₩42,533 | ₩42,560 | ₩42,533 | ₩42,554 | +0.05% | 900 |
|---|
| 2025.12.18 | ₩42,493 | ₩42,506 | ₩42,493 | ₩42,493 | 0.00% | 4.4천 |
|---|
| 2025.12.17 | ₩42,426 | ₩42,426 | ₩42,375 | ₩42,375 | -0.12% | 600 |
|---|
| 2025.12.16 | ₩42,439 | ₩42,487 | ₩42,439 | ₩42,487 | +0.11% | 700 |
|---|
| 2025.12.15 | ₩42,466 | ₩42,491 | ₩42,466 | ₩42,491 | +0.06% | 200 |
|---|
| 2025.12.12 | ₩42,520 | ₩42,520 | ₩42,493 | ₩42,493 | -0.06% | 200 |
|---|
| 2025.12.11 | ₩42,506 | ₩42,546 | ₩42,506 | ₩42,546 | +0.09% | 4.8천 |
|---|
| 2025.12.10 | ₩42,493 | ₩42,546 | ₩42,477 | ₩42,545 | +0.12% | 1만 |
|---|
| 2025.12.09 | ₩42,466 | ₩42,533 | ₩42,466 | ₩42,473 | +0.02% | 5.7천 |
|---|
| 2025.12.08 | ₩42,474 | ₩42,474 | ₩42,474 | ₩42,474 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩42,505 | ₩42,509 | ₩42,501 | ₩42,501 | -0.01% | 1.5천 |
|---|
| 2025.12.04 | ₩42,479 | ₩42,479 | ₩42,426 | ₩42,473 | -0.02% | 1천 |
|---|
| 2025.12.03 | ₩42,453 | ₩42,506 | ₩42,439 | ₩42,466 | +0.03% | 5.7천 |
|---|
| 2025.12.02 | ₩42,439 | ₩42,479 | ₩42,430 | ₩42,432 | -0.02% | 900 |
|---|
| 2025.12.01 | ₩42,426 | ₩42,426 | ₩42,387 | ₩42,387 | -0.09% | 400 |
|---|
| 2025.11.28 | ₩42,446 | ₩42,446 | ₩42,387 | ₩42,446 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩42,388 | ₩42,388 | ₩42,388 | ₩42,388 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,325 | ₩42,325 | ₩42,324 | ₩42,324 | -0.00% | 200 |
|---|
| 2025.11.24 | ₩42,251 | ₩42,251 | ₩42,238 | ₩42,238 | -0.03% | 200 |
|---|
| 2025.11.21 | ₩42,037 | ₩42,081 | ₩42,037 | ₩42,081 | +0.11% | 400 |
|---|
| 2025.11.20 | ₩42,292 | ₩42,292 | ₩41,998 | ₩41,998 | -0.69% | 4.7천 |
|---|
| 2025.11.19 | ₩42,117 | ₩42,117 | ₩42,064 | ₩42,113 | -0.01% | 8.9천 |
|---|
| 2025.11.18 | ₩42,117 | ₩42,158 | ₩42,077 | ₩42,093 | -0.06% | 900 |
|---|
| 2025.11.17 | ₩42,265 | ₩42,265 | ₩42,154 | ₩42,154 | -0.26% | 600 |
|---|
| 2025.11.14 | ₩42,292 | ₩42,292 | ₩42,225 | ₩42,265 | -0.06% | 1.5천 |
|---|
| 2025.11.13 | ₩42,251 | ₩42,305 | ₩42,231 | ₩42,231 | -0.05% | 2.5천 |
|---|
| 2025.11.12 | ₩42,372 | ₩42,376 | ₩42,359 | ₩42,376 | +0.01% | 500 |
|---|
| 2025.11.11 | ₩42,332 | ₩42,380 | ₩42,332 | ₩42,380 | +0.11% | 1.2천 |
|---|
| 2025.11.10 | ₩42,324 | ₩42,372 | ₩42,324 | ₩42,365 | +0.10% | 1.7천 |
|---|
| 2025.11.07 | ₩42,681 | ₩42,681 | ₩42,225 | ₩42,238 | -1.04% | 1.3만 |
|---|
| 2025.11.06 | ₩42,426 | ₩42,426 | ₩42,211 | ₩42,227 | -0.47% | 1.4천 |
|---|
| 2025.11.05 | ₩42,337 | ₩42,345 | ₩42,305 | ₩42,305 | -0.08% | 1천 |
|---|
| 2025.11.04 | ₩42,278 | ₩42,278 | ₩42,269 | ₩42,269 | -0.02% | 400 |
|---|
| 2025.11.03 | ₩42,506 | ₩42,506 | ₩42,357 | ₩42,357 | -0.35% | 200 |
|---|
| 2025.10.31 | ₩42,386 | ₩42,399 | ₩42,318 | ₩42,344 | -0.10% | 4.4천 |
|---|
| 2025.10.30 | ₩42,359 | ₩42,386 | ₩42,314 | ₩42,314 | -0.10% | 1.2만 |
|---|
| 2025.10.29 | ₩42,386 | ₩42,394 | ₩42,386 | ₩42,394 | +0.02% | 300 |
|---|
| 2025.10.28 | ₩42,434 | ₩42,479 | ₩42,434 | ₩42,453 | +0.04% | 6.5천 |
|---|
| 2025.10.27 | ₩42,439 | ₩42,439 | ₩42,423 | ₩42,423 | -0.04% | 300 |
|---|
| 2025.10.24 | ₩42,386 | ₩42,386 | ₩42,359 | ₩42,359 | -0.06% | 300 |
|---|
| 2025.10.23 | ₩42,238 | ₩42,305 | ₩42,238 | ₩42,285 | +0.11% | 1.4천 |
|---|
| 2025.10.22 | ₩42,266 | ₩42,266 | ₩42,184 | ₩42,235 | -0.07% | 4.1천 |
|---|
| 2025.10.21 | ₩42,290 | ₩42,290 | ₩42,290 | ₩42,290 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩42,292 | ₩42,292 | ₩42,277 | ₩42,277 | -0.03% | 4.6천 |
|---|
| 2025.10.17 | ₩42,117 | ₩42,225 | ₩42,111 | ₩42,191 | +0.18% | 1.5만 |
|---|
| 2025.10.16 | ₩42,194 | ₩42,194 | ₩42,104 | ₩42,144 | -0.12% | 9.5천 |
|---|
| 2025.10.15 | ₩42,225 | ₩42,225 | ₩42,117 | ₩42,166 | -0.14% | 3.9천 |
|---|
| 2025.10.14 | ₩42,104 | ₩42,158 | ₩42,104 | ₩42,104 | 0.00% | 1천 |
|---|
| 2025.10.13 | ₩42,131 | ₩42,158 | ₩42,117 | ₩42,151 | +0.05% | 4.6천 |
|---|
| 2025.10.10 | ₩42,238 | ₩42,265 | ₩42,015 | ₩42,015 | -0.53% | 8.1천 |
|---|