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 | ₩45,022 | ₩45,035 | ₩44,968 | ₩44,989 | -0.07% | 3.7만 |
| 2026.10.08 | ₩44,982 | ₩44,982 | ₩44,928 | ₩44,942 | -0.09% | 6.9천 |
| 2026.10.07 | ₩44,861 | ₩44,968 | ₩44,861 | ₩44,948 | +0.19% | 4.5천 |
| 2026.10.06 | ₩44,962 | ₩45,009 | ₩44,962 | ₩44,968 | +0.01% | 1.5만 |
| 2026.10.05 | ₩44,740 | ₩44,955 | ₩44,740 | ₩44,908 | +0.37% | 9.2천 |
| 2026.10.02 | ₩45,062 | ₩45,062 | ₩44,821 | ₩44,821 | -0.54% | 8.2천 |
| 2026.10.01 | ₩44,781 | ₩44,821 | ₩44,740 | ₩44,787 | +0.01% | 1.4만 |
| 2026.09.30 | ₩44,834 | ₩44,861 | ₩44,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,754 |
| -0.18% |
| 4만 |
| 2026.09.29 | ₩44,740 | ₩44,801 | ₩44,727 | ₩44,740 | 0.00% | 2.8만 |
|---|
| 2026.09.28 | ₩44,807 | ₩44,821 | ₩44,740 | ₩44,781 | -0.06% | 1.5만 |
|---|
| 2026.09.25 | ₩44,787 | ₩44,861 | ₩44,787 | ₩44,807 | +0.04% | 2.4만 |
|---|
| 2026.09.24 | ₩44,767 | ₩44,807 | ₩44,740 | ₩44,781 | +0.03% | 1.7만 |
|---|
| 2026.09.23 | ₩44,761 | ₩44,807 | ₩44,700 | ₩44,747 | -0.03% | 1.5만 |
|---|
| 2026.09.22 | ₩44,861 | ₩44,888 | ₩44,754 | ₩44,814 | -0.10% | 3.7만 |
|---|
| 2026.09.21 | ₩44,740 | ₩44,861 | ₩44,740 | ₩44,821 | +0.18% | 6.5만 |
|---|
| 2026.09.18 | ₩44,767 | ₩44,794 | ₩44,647 | ₩44,794 | +0.06% | 1.5만 |
|---|
| 2026.09.17 | ₩44,734 | ₩44,781 | ₩44,706 | ₩44,706 | -0.06% | 1.4만 |
|---|
| 2026.09.16 | ₩44,754 | ₩44,754 | ₩44,660 | ₩44,693 | -0.13% | 2.4천 |
|---|
| 2026.09.15 | ₩44,687 | ₩44,687 | ₩44,687 | ₩44,687 | 0.00% | 1.2천 |
|---|
| 2026.09.14 | ₩44,660 | ₩44,680 | ₩44,633 | ₩44,680 | +0.05% | 2.9천 |
|---|
| 2026.09.11 | ₩44,901 | ₩44,901 | ₩44,633 | ₩44,673 | -0.51% | 1.2천 |
|---|
| 2026.09.10 | ₩44,606 | ₩44,673 | ₩44,606 | ₩44,673 | +0.15% | 200 |
|---|
| 2026.09.09 | ₩44,606 | ₩44,714 | ₩44,606 | ₩44,660 | +0.12% | 1.5천 |
|---|
| 2026.09.08 | ₩44,667 | ₩44,667 | ₩44,606 | ₩44,647 | -0.05% | 5.3천 |
|---|
| 2026.09.04 | ₩44,606 | ₩44,626 | ₩44,606 | ₩44,626 | +0.05% | 800 |
|---|
| 2026.09.03 | ₩44,579 | ₩44,620 | ₩44,579 | ₩44,620 | +0.09% | 1.2천 |
|---|
| 2026.09.02 | ₩44,566 | ₩44,613 | ₩44,566 | ₩44,613 | +0.11% | 200 |
|---|
| 2026.09.01 | ₩44,553 | ₩44,593 | ₩44,553 | ₩44,593 | +0.09% | 200 |
|---|
| 2026.08.31 | ₩44,633 | ₩44,660 | ₩44,566 | ₩44,613 | -0.05% | 1.6천 |
|---|
| 2026.08.28 | ₩44,579 | ₩44,606 | ₩44,579 | ₩44,606 | +0.06% | 1.3천 |
|---|
| 2026.08.27 | ₩44,633 | ₩44,633 | ₩44,586 | ₩44,586 | -0.11% | 300 |
|---|
| 2026.08.26 | ₩44,660 | ₩44,660 | ₩44,527 | ₩44,586 | -0.17% | 900 |
|---|
| 2026.08.25 | ₩44,512 | ₩44,620 | ₩44,512 | ₩44,566 | +0.12% | 900 |
|---|
| 2026.08.24 | ₩44,546 | ₩44,546 | ₩44,546 | ₩44,546 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩44,553 | ₩44,553 | ₩44,553 | ₩44,553 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,593 | ₩44,593 | ₩44,472 | ₩44,533 | -0.14% | 4.1만 |
|---|
| 2026.08.19 | ₩44,533 | ₩44,533 | ₩44,533 | ₩44,533 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩44,519 | ₩44,519 | ₩44,519 | ₩44,519 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩44,512 | ₩44,539 | ₩44,472 | ₩44,526 | +0.03% | 900 |
|---|
| 2026.08.14 | ₩44,512 | ₩44,533 | ₩44,486 | ₩44,533 | +0.05% | 1.8만 |
|---|
| 2026.08.13 | ₩44,512 | ₩44,512 | ₩44,512 | ₩44,512 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩44,445 | ₩44,499 | ₩44,445 | ₩44,499 | +0.12% | 300 |
|---|
| 2026.08.11 | ₩44,472 | ₩44,472 | ₩44,421 | ₩44,472 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩44,486 | ₩44,486 | ₩44,419 | ₩44,472 | -0.03% | 300 |
|---|
| 2026.08.07 | ₩44,465 | ₩44,465 | ₩44,465 | ₩44,465 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩44,445 | ₩44,445 | ₩44,419 | ₩44,419 | -0.06% | 400 |
|---|
| 2026.08.05 | ₩44,425 | ₩44,425 | ₩44,425 | ₩44,425 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩44,633 | ₩44,633 | ₩44,351 | ₩44,419 | -0.48% | 600 |
|---|
| 2026.08.03 | ₩44,392 | ₩44,392 | ₩44,372 | ₩44,372 | -0.05% | 3.1천 |
|---|
| 2026.07.31 | ₩44,164 | ₩44,305 | ₩44,164 | ₩44,305 | +0.32% | 1.8천 |
|---|
| 2026.07.30 | ₩44,144 | ₩44,197 | ₩44,137 | ₩44,197 | +0.12% | 1.6천 |
|---|
| 2026.07.29 | ₩44,137 | ₩44,137 | ₩44,083 | ₩44,083 | -0.12% | 200 |
|---|
| 2026.07.28 | ₩44,137 | ₩44,177 | ₩44,137 | ₩44,177 | +0.09% | 2.2천 |
|---|
| 2026.07.27 | ₩44,110 | ₩44,157 | ₩44,110 | ₩44,157 | +0.11% | 300 |
|---|
| 2026.07.24 | ₩44,097 | ₩44,157 | ₩44,097 | ₩44,157 | +0.14% | 300 |
|---|
| 2026.07.23 | ₩44,105 | ₩44,105 | ₩44,105 | ₩44,105 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,217 | ₩44,217 | ₩44,217 | ₩44,217 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩44,137 | ₩44,191 | ₩44,137 | ₩44,191 | +0.12% | 100 |
|---|
| 2026.07.20 | ₩44,124 | ₩44,150 | ₩44,097 | ₩44,150 | +0.06% | 3천 |
|---|
| 2026.07.17 | ₩44,110 | ₩44,124 | ₩44,083 | ₩44,103 | -0.02% | 2.9천 |
|---|
| 2026.07.16 | ₩44,244 | ₩44,244 | ₩44,164 | ₩44,191 | -0.12% | 1천 |
|---|
| 2026.07.15 | ₩44,177 | ₩44,197 | ₩44,164 | ₩44,197 | +0.05% | 2.2천 |
|---|
| 2026.07.14 | ₩44,137 | ₩44,184 | ₩44,137 | ₩44,184 | +0.11% | 2천 |
|---|
| 2026.07.13 | ₩44,170 | ₩44,170 | ₩44,157 | ₩44,157 | -0.03% | 300 |
|---|
| 2026.07.10 | ₩44,137 | ₩44,197 | ₩44,110 | ₩44,197 | +0.14% | 3.5천 |
|---|
| 2026.07.09 | ₩44,137 | ₩44,137 | ₩44,137 | ₩44,137 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,110 | ₩44,110 | ₩44,070 | ₩44,070 | -0.09% | 3.8천 |
|---|
| 2026.07.07 | ₩44,070 | ₩44,110 | ₩44,070 | ₩44,110 | +0.09% | 500 |
|---|
| 2026.07.06 | ₩44,110 | ₩44,110 | ₩44,110 | ₩44,110 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩44,038 | ₩44,038 | ₩44,038 | ₩44,038 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,989 | ₩44,050 | ₩43,976 | ₩44,050 | +0.14% | 1.5천 |
|---|
| 2026.06.30 | ₩43,996 | ₩44,027 | ₩43,996 | ₩44,027 | +0.07% | 200 |
|---|
| 2026.06.29 | ₩43,976 | ₩43,983 | ₩43,922 | ₩43,983 | +0.02% | 500 |
|---|
| 2026.06.26 | ₩43,902 | ₩43,936 | ₩43,828 | ₩43,828 | -0.17% | 700 |
|---|
| 2026.06.25 | ₩43,896 | ₩43,896 | ₩43,869 | ₩43,882 | -0.03% | 300 |
|---|
| 2026.06.24 | ₩43,855 | ₩43,909 | ₩43,855 | ₩43,875 | +0.05% | 1.8천 |
|---|
| 2026.06.23 | ₩43,882 | ₩43,882 | ₩43,882 | ₩43,882 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,969 | ₩43,969 | ₩43,969 | ₩43,969 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩43,922 | ₩43,983 | ₩43,922 | ₩43,983 | +0.14% | 4.2천 |
|---|
| 2026.06.17 | ₩43,983 | ₩43,983 | ₩43,855 | ₩43,909 | -0.17% | 2.1천 |
|---|
| 2026.06.16 | ₩44,003 | ₩44,056 | ₩43,976 | ₩44,001 | -0.00% | 1.2천 |
|---|
| 2026.06.15 | ₩43,936 | ₩43,996 | ₩43,936 | ₩43,996 | +0.14% | 300 |
|---|
| 2026.06.12 | ₩43,862 | ₩43,862 | ₩43,862 | ₩43,862 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩43,735 | ₩43,802 | ₩43,735 | ₩43,802 | +0.15% | 500 |
|---|
| 2026.06.10 | ₩43,949 | ₩43,949 | ₩43,714 | ₩43,714 | -0.53% | 800 |
|---|
| 2026.06.09 | ₩43,795 | ₩43,795 | ₩43,795 | ₩43,795 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩43,869 | ₩43,869 | ₩43,816 | ₩43,842 | -0.06% | 1.2천 |
|---|
| 2026.06.05 | ₩43,802 | ₩43,802 | ₩43,802 | ₩43,802 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,922 | ₩43,949 | ₩43,922 | ₩43,936 | +0.03% | 900 |
|---|
| 2026.06.03 | ₩43,882 | ₩43,922 | ₩43,882 | ₩43,922 | +0.09% | 200 |
|---|
| 2026.06.02 | ₩43,896 | ₩43,942 | ₩43,896 | ₩43,942 | +0.11% | 1.2천 |
|---|
| 2026.06.01 | ₩43,922 | ₩43,922 | ₩43,922 | ₩43,922 | 0.00% | 500 |
|---|
| 2026.05.29 | ₩43,855 | ₩43,922 | ₩43,855 | ₩43,922 | +0.15% | 4.7천 |
|---|
| 2026.05.28 | ₩43,869 | ₩43,889 | ₩43,869 | ₩43,889 | +0.05% | 300 |
|---|
| 2026.05.27 | ₩43,855 | ₩43,855 | ₩43,815 | ₩43,855 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩43,909 | ₩43,909 | ₩43,855 | ₩43,855 | -0.12% | 600 |
|---|
| 2026.05.22 | ₩43,869 | ₩43,882 | ₩43,775 | ₩43,815 | -0.12% | 1만 |
|---|
| 2026.05.21 | ₩43,802 | ₩43,802 | ₩43,775 | ₩43,775 | -0.06% | 800 |
|---|
| 2026.05.20 | ₩43,560 | ₩43,815 | ₩43,560 | ₩43,761 | +0.46% | 3.4천 |
|---|
| 2026.05.19 | ₩43,668 | ₩43,735 | ₩43,668 | ₩43,694 | +0.06% | 1.3천 |
|---|
| 2026.05.18 | ₩43,909 | ₩43,909 | ₩43,714 | ₩43,714 | -0.44% | 1.7천 |
|---|
| 2026.05.15 | ₩43,748 | ₩43,748 | ₩43,728 | ₩43,728 | -0.05% | 700 |
|---|
| 2026.05.14 | ₩43,721 | ₩43,775 | ₩43,708 | ₩43,748 | +0.06% | 1.9만 |
|---|
| 2026.05.13 | ₩43,654 | ₩43,708 | ₩43,654 | ₩43,708 | +0.12% | 200 |
|---|
| 2026.05.12 | ₩43,674 | ₩43,674 | ₩43,674 | ₩43,674 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,641 | ₩43,694 | ₩43,641 | ₩43,694 | +0.12% | 400 |
|---|
| 2026.05.08 | ₩43,674 | ₩43,694 | ₩43,674 | ₩43,674 | 0.00% | 700 |
|---|
| 2026.05.07 | ₩43,641 | ₩43,641 | ₩43,627 | ₩43,627 | -0.03% | 9.1천 |
|---|
| 2026.05.06 | ₩43,654 | ₩43,661 | ₩43,590 | ₩43,661 | +0.02% | 900 |
|---|
| 2026.05.05 | ₩43,520 | ₩43,560 | ₩43,507 | ₩43,560 | +0.09% | 700 |
|---|
| 2026.05.04 | ₩43,493 | ₩43,500 | ₩43,453 | ₩43,500 | +0.02% | 5.5천 |
|---|
| 2026.05.01 | ₩43,480 | ₩43,554 | ₩43,480 | ₩43,547 | +0.15% | 2.2천 |
|---|
| 2026.04.30 | ₩43,399 | ₩43,480 | ₩43,399 | ₩43,466 | +0.15% | 4.4천 |
|---|
| 2026.04.29 | ₩43,587 | ₩43,587 | ₩43,359 | ₩43,413 | -0.40% | 2.4천 |
|---|
| 2026.04.28 | ₩43,399 | ₩43,413 | ₩43,399 | ₩43,413 | +0.03% | 700 |
|---|
| 2026.04.27 | ₩43,426 | ₩43,426 | ₩43,426 | ₩43,426 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩43,386 | ₩43,410 | ₩43,386 | ₩43,410 | +0.06% | 2.1만 |
|---|
| 2026.04.23 | ₩43,359 | ₩43,359 | ₩43,359 | ₩43,359 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩43,158 | ₩43,413 | ₩43,158 | ₩43,386 | +0.53% | 1.5천 |
|---|
| 2026.04.21 | ₩43,319 | ₩43,319 | ₩43,305 | ₩43,305 | -0.03% | 1.7천 |
|---|
| 2026.04.20 | ₩43,413 | ₩43,413 | ₩43,352 | ₩43,352 | -0.14% | 2.7천 |
|---|
| 2026.04.17 | ₩43,359 | ₩43,359 | ₩43,332 | ₩43,359 | 0.00% | 500 |
|---|
| 2026.04.16 | ₩43,292 | ₩43,292 | ₩43,272 | ₩43,272 | -0.05% | 100 |
|---|
| 2026.04.15 | ₩43,252 | ₩43,252 | ₩43,225 | ₩43,225 | -0.06% | 100 |
|---|
| 2026.04.14 | ₩43,131 | ₩43,198 | ₩43,131 | ₩43,185 | +0.12% | 600 |
|---|
| 2026.04.13 | ₩43,010 | ₩43,071 | ₩43,010 | ₩43,071 | +0.14% | 100 |
|---|
| 2026.04.10 | ₩42,984 | ₩42,984 | ₩42,984 | ₩42,984 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩42,943 | ₩43,010 | ₩42,916 | ₩42,970 | +0.06% | 2.6천 |
|---|
| 2026.04.08 | ₩42,836 | ₩42,890 | ₩42,836 | ₩42,890 | +0.13% | 900 |
|---|
| 2026.04.07 | ₩42,474 | ₩42,628 | ₩42,474 | ₩42,628 | +0.36% | 2.1천 |
|---|
| 2026.04.06 | ₩42,407 | ₩42,619 | ₩42,407 | ₩42,619 | +0.50% | 2.6천 |
|---|
| 2026.04.02 | ₩42,514 | ₩42,568 | ₩42,514 | ₩42,528 | +0.03% | 2.1천 |
|---|
| 2026.04.01 | ₩42,528 | ₩42,608 | ₩42,528 | ₩42,608 | +0.19% | 1.2천 |
|---|
| 2026.03.31 | ₩42,246 | ₩42,458 | ₩42,246 | ₩42,458 | +0.50% | 1.3천 |
|---|
| 2026.03.30 | ₩42,246 | ₩42,246 | ₩42,098 | ₩42,173 | -0.17% | 900 |
|---|
| 2026.03.27 | ₩42,192 | ₩42,208 | ₩42,192 | ₩42,208 | +0.04% | 400 |
|---|
| 2026.03.26 | ₩42,487 | ₩42,487 | ₩42,340 | ₩42,367 | -0.28% | 1.9만 |
|---|
| 2026.03.25 | ₩42,514 | ₩42,621 | ₩42,514 | ₩42,546 | +0.08% | 7.1천 |
|---|
| 2026.03.24 | ₩42,420 | ₩42,482 | ₩42,420 | ₩42,482 | +0.15% | 2천 |
|---|
| 2026.03.23 | ₩42,541 | ₩42,541 | ₩42,460 | ₩42,460 | -0.19% | 5.1천 |
|---|
| 2026.03.20 | ₩42,454 | ₩42,454 | ₩42,326 | ₩42,400 | -0.13% | 3.9천 |
|---|
| 2026.03.19 | ₩42,487 | ₩42,514 | ₩42,487 | ₩42,514 | +0.06% | 2.3천 |
|---|
| 2026.03.18 | ₩42,655 | ₩42,655 | ₩42,574 | ₩42,574 | -0.19% | 300 |
|---|
| 2026.03.17 | ₩42,648 | ₩42,710 | ₩42,648 | ₩42,710 | +0.14% | 1천 |
|---|
| 2026.03.16 | ₩42,729 | ₩42,729 | ₩42,621 | ₩42,668 | -0.14% | 2.2천 |
|---|
| 2026.03.13 | ₩42,648 | ₩42,648 | ₩42,550 | ₩42,550 | -0.23% | 4.6천 |
|---|
| 2026.03.12 | ₩42,662 | ₩42,662 | ₩42,595 | ₩42,605 | -0.13% | 2.1만 |
|---|
| 2026.03.11 | ₩42,756 | ₩42,756 | ₩42,702 | ₩42,756 | 0.00% | 4.8천 |
|---|
| 2026.03.10 | ₩42,796 | ₩42,796 | ₩42,702 | ₩42,702 | -0.22% | 1.6천 |
|---|
| 2026.03.09 | ₩42,608 | ₩42,780 | ₩42,608 | ₩42,780 | +0.40% | 200 |
|---|
| 2026.03.06 | ₩42,675 | ₩42,742 | ₩42,675 | ₩42,702 | +0.06% | 5천 |
|---|
| 2026.03.05 | ₩42,776 | ₩42,820 | ₩42,776 | ₩42,820 | +0.10% | 200 |
|---|
| 2026.03.04 | ₩42,784 | ₩42,890 | ₩42,784 | ₩42,883 | +0.23% | 2.6천 |
|---|
| 2026.03.03 | ₩42,876 | ₩42,876 | ₩42,608 | ₩42,800 | -0.18% | 2.8천 |
|---|
| 2026.03.02 | ₩42,870 | ₩42,890 | ₩42,836 | ₩42,890 | +0.05% | 1.2만 |
|---|
| 2026.02.27 | ₩42,809 | ₩42,884 | ₩42,809 | ₩42,884 | +0.18% | 3.1천 |
|---|
| 2026.02.26 | ₩42,916 | ₩42,916 | ₩42,916 | ₩42,916 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩42,950 | ₩42,957 | ₩42,890 | ₩42,957 | +0.02% | 1.4천 |
|---|
| 2026.02.24 | ₩42,769 | ₩42,883 | ₩42,769 | ₩42,883 | +0.27% | 1.3천 |
|---|
| 2026.02.23 | ₩42,809 | ₩42,809 | ₩42,729 | ₩42,790 | -0.04% | 1.8만 |
|---|
| 2026.02.20 | ₩42,796 | ₩42,890 | ₩42,796 | ₩42,890 | +0.22% | 1천 |
|---|
| 2026.02.19 | ₩42,809 | ₩42,823 | ₩42,756 | ₩42,823 | +0.03% | 5.8천 |
|---|
| 2026.02.18 | ₩42,836 | ₩42,848 | ₩42,823 | ₩42,848 | +0.03% | 400 |
|---|
| 2026.02.17 | ₩42,688 | ₩42,782 | ₩42,688 | ₩42,782 | +0.22% | 300 |
|---|
| 2026.02.13 | ₩42,729 | ₩42,823 | ₩42,715 | ₩42,770 | +0.10% | 3.3천 |
|---|
| 2026.02.12 | ₩42,836 | ₩42,836 | ₩42,754 | ₩42,754 | -0.19% | 6.1천 |
|---|
| 2026.02.11 | ₩42,896 | ₩42,910 | ₩42,896 | ₩42,899 | +0.01% | 600 |
|---|
| 2026.02.10 | ₩42,930 | ₩42,930 | ₩42,863 | ₩42,863 | -0.16% | 2.2천 |
|---|
| 2026.02.09 | ₩42,890 | ₩42,923 | ₩42,890 | ₩42,923 | +0.08% | 300 |
|---|
| 2026.02.06 | ₩42,879 | ₩42,879 | ₩42,879 | ₩42,879 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩42,635 | ₩42,675 | ₩42,635 | ₩42,662 | +0.06% | 1.8천 |
|---|
| 2026.02.04 | ₩42,782 | ₩42,836 | ₩42,715 | ₩42,715 | -0.16% | 6.1천 |
|---|
| 2026.02.03 | ₩42,896 | ₩42,896 | ₩42,796 | ₩42,831 | -0.15% | 3.4천 |
|---|
| 2026.02.02 | ₩42,849 | ₩42,929 | ₩42,849 | ₩42,895 | +0.11% | 1.5천 |
|---|
| 2026.01.30 | ₩42,829 | ₩42,849 | ₩42,809 | ₩42,849 | +0.05% | 4.5천 |
|---|
| 2026.01.29 | ₩42,863 | ₩42,883 | ₩42,796 | ₩42,883 | +0.05% | 5.6천 |
|---|
| 2026.01.28 | ₩42,883 | ₩42,896 | ₩42,849 | ₩42,896 | +0.03% | 1.8천 |
|---|
| 2026.01.27 | ₩42,863 | ₩42,891 | ₩42,863 | ₩42,891 | +0.07% | 100 |
|---|
| 2026.01.26 | ₩42,836 | ₩42,890 | ₩42,836 | ₩42,856 | +0.05% | 500 |
|---|
| 2026.01.23 | ₩42,796 | ₩42,811 | ₩42,782 | ₩42,811 | +0.03% | 500 |
|---|
| 2026.01.22 | ₩42,796 | ₩42,796 | ₩42,756 | ₩42,789 | -0.02% | 3.2천 |
|---|
| 2026.01.21 | ₩42,702 | ₩42,756 | ₩42,688 | ₩42,737 | +0.08% | 2.2천 |
|---|
| 2026.01.20 | ₩42,715 | ₩42,729 | ₩42,595 | ₩42,631 | -0.20% | 5.2천 |
|---|
| 2026.01.16 | ₩42,836 | ₩42,836 | ₩42,796 | ₩42,796 | -0.09% | 2.2천 |
|---|
| 2026.01.15 | ₩42,836 | ₩42,836 | ₩42,809 | ₩42,809 | -0.06% | 1.2만 |
|---|
| 2026.01.14 | ₩42,836 | ₩42,836 | ₩42,769 | ₩42,809 | -0.06% | 900 |
|---|
| 2026.01.13 | ₩42,829 | ₩42,833 | ₩42,829 | ₩42,833 | +0.01% | 600 |
|---|
| 2026.01.12 | ₩42,843 | ₩42,843 | ₩42,843 | ₩42,843 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩42,849 | ₩42,863 | ₩42,849 | ₩42,863 | +0.03% | 2천 |
|---|
| 2026.01.08 | ₩42,796 | ₩42,802 | ₩42,789 | ₩42,789 | -0.02% | 7.4천 |
|---|
| 2026.01.07 | ₩42,770 | ₩42,776 | ₩42,770 | ₩42,776 | +0.01% | 1천 |
|---|
| 2026.01.06 | ₩42,756 | ₩42,809 | ₩42,756 | ₩42,794 | +0.09% | 2.2만 |
|---|
| 2026.01.05 | ₩42,749 | ₩42,769 | ₩42,702 | ₩42,730 | -0.04% | 9.8천 |
|---|
| 2026.01.02 | ₩42,676 | ₩42,676 | ₩42,676 | ₩42,676 | 0.00% | 500 |
|---|
| 2025.12.31 | ₩42,695 | ₩42,715 | ₩42,621 | ₩42,656 | -0.09% | 9.5천 |
|---|
| 2025.12.30 | ₩42,729 | ₩42,729 | ₩42,675 | ₩42,707 | -0.05% | 3.8천 |
|---|
| 2025.12.29 | ₩42,715 | ₩42,729 | ₩42,675 | ₩42,709 | -0.02% | 2천 |
|---|
| 2025.12.26 | ₩42,722 | ₩42,722 | ₩42,722 | ₩42,722 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩42,682 | ₩42,706 | ₩42,662 | ₩42,703 | +0.05% | 2.1천 |
|---|
| 2025.12.23 | ₩42,628 | ₩42,715 | ₩42,628 | ₩42,715 | +0.20% | 400 |
|---|
| 2025.12.22 | ₩42,648 | ₩42,648 | ₩42,646 | ₩42,646 | -0.01% | 200 |
|---|
| 2025.12.19 | ₩42,541 | ₩42,568 | ₩42,541 | ₩42,562 | +0.05% | 900 |
|---|
| 2025.12.18 | ₩42,501 | ₩42,514 | ₩42,501 | ₩42,501 | 0.00% | 4.4천 |
|---|
| 2025.12.17 | ₩42,434 | ₩42,434 | ₩42,383 | ₩42,383 | -0.12% | 600 |
|---|
| 2025.12.16 | ₩42,447 | ₩42,495 | ₩42,447 | ₩42,495 | +0.11% | 700 |
|---|
| 2025.12.15 | ₩42,474 | ₩42,499 | ₩42,474 | ₩42,499 | +0.06% | 200 |
|---|
| 2025.12.12 | ₩42,528 | ₩42,528 | ₩42,501 | ₩42,501 | -0.06% | 200 |
|---|
| 2025.12.11 | ₩42,514 | ₩42,554 | ₩42,514 | ₩42,554 | +0.09% | 4.8천 |
|---|
| 2025.12.10 | ₩42,501 | ₩42,554 | ₩42,485 | ₩42,553 | +0.12% | 1만 |
|---|
| 2025.12.09 | ₩42,474 | ₩42,541 | ₩42,474 | ₩42,481 | +0.02% | 5.7천 |
|---|
| 2025.12.08 | ₩42,482 | ₩42,482 | ₩42,482 | ₩42,482 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩42,513 | ₩42,517 | ₩42,509 | ₩42,509 | -0.01% | 1.5천 |
|---|
| 2025.12.04 | ₩42,487 | ₩42,487 | ₩42,434 | ₩42,481 | -0.02% | 1천 |
|---|
| 2025.12.03 | ₩42,460 | ₩42,514 | ₩42,447 | ₩42,474 | +0.03% | 5.7천 |
|---|
| 2025.12.02 | ₩42,447 | ₩42,487 | ₩42,438 | ₩42,440 | -0.02% | 900 |
|---|
| 2025.12.01 | ₩42,434 | ₩42,434 | ₩42,395 | ₩42,395 | -0.09% | 400 |
|---|
| 2025.11.28 | ₩42,454 | ₩42,454 | ₩42,395 | ₩42,454 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩42,396 | ₩42,396 | ₩42,396 | ₩42,396 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,333 | ₩42,333 | ₩42,332 | ₩42,332 | -0.00% | 200 |
|---|
| 2025.11.24 | ₩42,259 | ₩42,259 | ₩42,246 | ₩42,246 | -0.03% | 200 |
|---|
| 2025.11.21 | ₩42,045 | ₩42,089 | ₩42,045 | ₩42,089 | +0.11% | 400 |
|---|
| 2025.11.20 | ₩42,300 | ₩42,300 | ₩42,006 | ₩42,006 | -0.69% | 4.7천 |
|---|
| 2025.11.19 | ₩42,125 | ₩42,125 | ₩42,072 | ₩42,121 | -0.01% | 8.9천 |
|---|
| 2025.11.18 | ₩42,125 | ₩42,165 | ₩42,085 | ₩42,101 | -0.06% | 900 |
|---|
| 2025.11.17 | ₩42,273 | ₩42,273 | ₩42,161 | ₩42,161 | -0.26% | 600 |
|---|
| 2025.11.14 | ₩42,300 | ₩42,300 | ₩42,232 | ₩42,273 | -0.06% | 1.5천 |
|---|
| 2025.11.13 | ₩42,259 | ₩42,313 | ₩42,239 | ₩42,239 | -0.05% | 2.5천 |
|---|
| 2025.11.12 | ₩42,380 | ₩42,384 | ₩42,367 | ₩42,384 | +0.01% | 500 |
|---|
| 2025.11.11 | ₩42,340 | ₩42,388 | ₩42,340 | ₩42,388 | +0.11% | 1.2천 |
|---|
| 2025.11.10 | ₩42,332 | ₩42,380 | ₩42,332 | ₩42,373 | +0.10% | 1.7천 |
|---|
| 2025.11.07 | ₩42,688 | ₩42,688 | ₩42,232 | ₩42,246 | -1.04% | 1.3만 |
|---|
| 2025.11.06 | ₩42,434 | ₩42,434 | ₩42,219 | ₩42,235 | -0.47% | 1.4천 |
|---|
| 2025.11.05 | ₩42,345 | ₩42,353 | ₩42,313 | ₩42,313 | -0.08% | 1천 |
|---|
| 2025.11.04 | ₩42,286 | ₩42,286 | ₩42,277 | ₩42,277 | -0.02% | 400 |
|---|
| 2025.11.03 | ₩42,514 | ₩42,514 | ₩42,365 | ₩42,365 | -0.35% | 200 |
|---|
| 2025.10.31 | ₩42,393 | ₩42,407 | ₩42,326 | ₩42,352 | -0.10% | 4.4천 |
|---|
| 2025.10.30 | ₩42,367 | ₩42,393 | ₩42,322 | ₩42,322 | -0.10% | 1.2만 |
|---|
| 2025.10.29 | ₩42,393 | ₩42,401 | ₩42,393 | ₩42,401 | +0.02% | 300 |
|---|
| 2025.10.28 | ₩42,442 | ₩42,487 | ₩42,442 | ₩42,460 | +0.04% | 6.5천 |
|---|
| 2025.10.27 | ₩42,447 | ₩42,447 | ₩42,431 | ₩42,431 | -0.04% | 300 |
|---|
| 2025.10.24 | ₩42,393 | ₩42,393 | ₩42,367 | ₩42,367 | -0.06% | 300 |
|---|
| 2025.10.23 | ₩42,246 | ₩42,313 | ₩42,246 | ₩42,293 | +0.11% | 1.4천 |
|---|
| 2025.10.22 | ₩42,274 | ₩42,274 | ₩42,192 | ₩42,243 | -0.07% | 4.1천 |
|---|
| 2025.10.21 | ₩42,298 | ₩42,298 | ₩42,298 | ₩42,298 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩42,300 | ₩42,300 | ₩42,285 | ₩42,285 | -0.03% | 4.6천 |
|---|
| 2025.10.17 | ₩42,125 | ₩42,232 | ₩42,119 | ₩42,199 | +0.18% | 1.5만 |
|---|
| 2025.10.16 | ₩42,202 | ₩42,202 | ₩42,112 | ₩42,152 | -0.12% | 9.5천 |
|---|
| 2025.10.15 | ₩42,232 | ₩42,232 | ₩42,125 | ₩42,173 | -0.14% | 3.9천 |
|---|
| 2025.10.14 | ₩42,112 | ₩42,165 | ₩42,112 | ₩42,112 | 0.00% | 1천 |
|---|
| 2025.10.13 | ₩42,139 | ₩42,165 | ₩42,125 | ₩42,159 | +0.05% | 4.6천 |
|---|
| 2025.10.10 | ₩42,246 | ₩42,273 | ₩42,023 | ₩42,023 | -0.53% | 8.1천 |
|---|