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 | ₩45,028 | ₩45,042 | ₩44,975 | ₩44,995 | -0.07% | 3.7만 |
| 2026.10.08 | ₩44,988 | ₩44,988 | ₩44,935 | ₩44,948 | -0.09% | 6.9천 |
| 2026.10.07 | ₩44,867 | ₩44,975 | ₩44,867 | ₩44,955 | +0.19% | 4.5천 |
| 2026.10.06 | ₩44,968 | ₩45,015 | ₩44,968 | ₩44,975 | +0.01% | 1.5만 |
| 2026.10.05 | ₩44,747 | ₩44,961 | ₩44,747 | ₩44,914 | +0.37% | 9.2천 |
| 2026.10.02 | ₩45,069 | ₩45,069 | ₩44,827 | ₩44,827 | -0.54% | 8.2천 |
| 2026.10.01 | ₩44,787 | ₩44,827 | ₩44,747 | ₩44,794 | +0.01% | 1.4만 |
| 2026.09.30 | ₩44,841 | ₩44,867 | ₩44,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,760 |
| -0.18% |
| 4만 |
| 2026.09.29 | ₩44,747 | ₩44,807 | ₩44,733 | ₩44,747 | 0.00% | 2.8만 |
|---|
| 2026.09.28 | ₩44,814 | ₩44,827 | ₩44,747 | ₩44,787 | -0.06% | 1.5만 |
|---|
| 2026.09.25 | ₩44,794 | ₩44,867 | ₩44,794 | ₩44,814 | +0.04% | 2.4만 |
|---|
| 2026.09.24 | ₩44,774 | ₩44,814 | ₩44,747 | ₩44,787 | +0.03% | 1.7만 |
|---|
| 2026.09.23 | ₩44,767 | ₩44,814 | ₩44,707 | ₩44,753 | -0.03% | 1.5만 |
|---|
| 2026.09.22 | ₩44,867 | ₩44,894 | ₩44,760 | ₩44,821 | -0.10% | 3.7만 |
|---|
| 2026.09.21 | ₩44,747 | ₩44,867 | ₩44,747 | ₩44,827 | +0.18% | 6.5만 |
|---|
| 2026.09.18 | ₩44,774 | ₩44,800 | ₩44,653 | ₩44,800 | +0.06% | 1.5만 |
|---|
| 2026.09.17 | ₩44,740 | ₩44,787 | ₩44,712 | ₩44,712 | -0.06% | 1.4만 |
|---|
| 2026.09.16 | ₩44,760 | ₩44,760 | ₩44,666 | ₩44,700 | -0.13% | 2.4천 |
|---|
| 2026.09.15 | ₩44,693 | ₩44,693 | ₩44,693 | ₩44,693 | 0.00% | 1.2천 |
|---|
| 2026.09.14 | ₩44,666 | ₩44,686 | ₩44,639 | ₩44,686 | +0.05% | 2.9천 |
|---|
| 2026.09.11 | ₩44,908 | ₩44,908 | ₩44,639 | ₩44,680 | -0.51% | 1.2천 |
|---|
| 2026.09.10 | ₩44,613 | ₩44,680 | ₩44,613 | ₩44,680 | +0.15% | 200 |
|---|
| 2026.09.09 | ₩44,613 | ₩44,720 | ₩44,613 | ₩44,666 | +0.12% | 1.5천 |
|---|
| 2026.09.08 | ₩44,673 | ₩44,673 | ₩44,613 | ₩44,653 | -0.05% | 5.3천 |
|---|
| 2026.09.04 | ₩44,613 | ₩44,633 | ₩44,613 | ₩44,633 | +0.05% | 800 |
|---|
| 2026.09.03 | ₩44,586 | ₩44,626 | ₩44,586 | ₩44,626 | +0.09% | 1.2천 |
|---|
| 2026.09.02 | ₩44,572 | ₩44,619 | ₩44,572 | ₩44,619 | +0.11% | 200 |
|---|
| 2026.09.01 | ₩44,559 | ₩44,599 | ₩44,559 | ₩44,599 | +0.09% | 200 |
|---|
| 2026.08.31 | ₩44,639 | ₩44,666 | ₩44,572 | ₩44,619 | -0.05% | 1.6천 |
|---|
| 2026.08.28 | ₩44,586 | ₩44,613 | ₩44,586 | ₩44,613 | +0.06% | 1.3천 |
|---|
| 2026.08.27 | ₩44,639 | ₩44,639 | ₩44,593 | ₩44,593 | -0.11% | 300 |
|---|
| 2026.08.26 | ₩44,666 | ₩44,666 | ₩44,533 | ₩44,593 | -0.17% | 900 |
|---|
| 2026.08.25 | ₩44,519 | ₩44,626 | ₩44,519 | ₩44,572 | +0.12% | 900 |
|---|
| 2026.08.24 | ₩44,552 | ₩44,552 | ₩44,552 | ₩44,552 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩44,559 | ₩44,559 | ₩44,559 | ₩44,559 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,599 | ₩44,599 | ₩44,479 | ₩44,539 | -0.14% | 4.1만 |
|---|
| 2026.08.19 | ₩44,539 | ₩44,539 | ₩44,539 | ₩44,539 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩44,525 | ₩44,525 | ₩44,525 | ₩44,525 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩44,519 | ₩44,546 | ₩44,479 | ₩44,532 | +0.03% | 900 |
|---|
| 2026.08.14 | ₩44,519 | ₩44,539 | ₩44,492 | ₩44,539 | +0.05% | 1.8만 |
|---|
| 2026.08.13 | ₩44,519 | ₩44,519 | ₩44,519 | ₩44,519 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩44,452 | ₩44,505 | ₩44,452 | ₩44,505 | +0.12% | 300 |
|---|
| 2026.08.11 | ₩44,479 | ₩44,479 | ₩44,428 | ₩44,479 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩44,492 | ₩44,492 | ₩44,425 | ₩44,479 | -0.03% | 300 |
|---|
| 2026.08.07 | ₩44,472 | ₩44,472 | ₩44,472 | ₩44,472 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩44,452 | ₩44,452 | ₩44,425 | ₩44,425 | -0.06% | 400 |
|---|
| 2026.08.05 | ₩44,432 | ₩44,432 | ₩44,432 | ₩44,432 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩44,639 | ₩44,639 | ₩44,358 | ₩44,425 | -0.48% | 600 |
|---|
| 2026.08.03 | ₩44,398 | ₩44,398 | ₩44,378 | ₩44,378 | -0.05% | 3.1천 |
|---|
| 2026.07.31 | ₩44,170 | ₩44,311 | ₩44,170 | ₩44,311 | +0.32% | 1.8천 |
|---|
| 2026.07.30 | ₩44,150 | ₩44,204 | ₩44,143 | ₩44,204 | +0.12% | 1.6천 |
|---|
| 2026.07.29 | ₩44,143 | ₩44,143 | ₩44,090 | ₩44,090 | -0.12% | 200 |
|---|
| 2026.07.28 | ₩44,143 | ₩44,183 | ₩44,143 | ₩44,183 | +0.09% | 2.2천 |
|---|
| 2026.07.27 | ₩44,116 | ₩44,163 | ₩44,116 | ₩44,163 | +0.11% | 300 |
|---|
| 2026.07.24 | ₩44,103 | ₩44,163 | ₩44,103 | ₩44,163 | +0.14% | 300 |
|---|
| 2026.07.23 | ₩44,111 | ₩44,111 | ₩44,111 | ₩44,111 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,224 | ₩44,224 | ₩44,224 | ₩44,224 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩44,143 | ₩44,197 | ₩44,143 | ₩44,197 | +0.12% | 100 |
|---|
| 2026.07.20 | ₩44,130 | ₩44,157 | ₩44,103 | ₩44,157 | +0.06% | 3천 |
|---|
| 2026.07.17 | ₩44,116 | ₩44,130 | ₩44,090 | ₩44,110 | -0.02% | 2.9천 |
|---|
| 2026.07.16 | ₩44,250 | ₩44,250 | ₩44,170 | ₩44,197 | -0.12% | 1천 |
|---|
| 2026.07.15 | ₩44,183 | ₩44,204 | ₩44,170 | ₩44,204 | +0.05% | 2.2천 |
|---|
| 2026.07.14 | ₩44,143 | ₩44,190 | ₩44,143 | ₩44,190 | +0.11% | 2천 |
|---|
| 2026.07.13 | ₩44,177 | ₩44,177 | ₩44,163 | ₩44,163 | -0.03% | 300 |
|---|
| 2026.07.10 | ₩44,143 | ₩44,204 | ₩44,116 | ₩44,204 | +0.14% | 3.5천 |
|---|
| 2026.07.09 | ₩44,143 | ₩44,143 | ₩44,143 | ₩44,143 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,116 | ₩44,116 | ₩44,076 | ₩44,076 | -0.09% | 3.8천 |
|---|
| 2026.07.07 | ₩44,076 | ₩44,116 | ₩44,076 | ₩44,116 | +0.09% | 500 |
|---|
| 2026.07.06 | ₩44,116 | ₩44,116 | ₩44,116 | ₩44,116 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩44,044 | ₩44,044 | ₩44,044 | ₩44,044 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,996 | ₩44,056 | ₩43,982 | ₩44,056 | +0.14% | 1.5천 |
|---|
| 2026.06.30 | ₩44,002 | ₩44,033 | ₩44,002 | ₩44,033 | +0.07% | 200 |
|---|
| 2026.06.29 | ₩43,982 | ₩43,989 | ₩43,929 | ₩43,989 | +0.02% | 500 |
|---|
| 2026.06.26 | ₩43,908 | ₩43,942 | ₩43,835 | ₩43,835 | -0.17% | 700 |
|---|
| 2026.06.25 | ₩43,902 | ₩43,902 | ₩43,875 | ₩43,888 | -0.03% | 300 |
|---|
| 2026.06.24 | ₩43,861 | ₩43,915 | ₩43,861 | ₩43,882 | +0.05% | 1.8천 |
|---|
| 2026.06.23 | ₩43,888 | ₩43,888 | ₩43,888 | ₩43,888 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,976 | ₩43,976 | ₩43,976 | ₩43,976 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩43,929 | ₩43,989 | ₩43,929 | ₩43,989 | +0.14% | 4.2천 |
|---|
| 2026.06.17 | ₩43,989 | ₩43,989 | ₩43,861 | ₩43,915 | -0.17% | 2.1천 |
|---|
| 2026.06.16 | ₩44,009 | ₩44,063 | ₩43,982 | ₩44,008 | -0.00% | 1.2천 |
|---|
| 2026.06.15 | ₩43,942 | ₩44,002 | ₩43,942 | ₩44,002 | +0.14% | 300 |
|---|
| 2026.06.12 | ₩43,868 | ₩43,868 | ₩43,868 | ₩43,868 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩43,741 | ₩43,808 | ₩43,741 | ₩43,808 | +0.15% | 500 |
|---|
| 2026.06.10 | ₩43,955 | ₩43,955 | ₩43,721 | ₩43,721 | -0.53% | 800 |
|---|
| 2026.06.09 | ₩43,801 | ₩43,801 | ₩43,801 | ₩43,801 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩43,875 | ₩43,875 | ₩43,823 | ₩43,848 | -0.06% | 1.2천 |
|---|
| 2026.06.05 | ₩43,808 | ₩43,808 | ₩43,808 | ₩43,808 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,929 | ₩43,955 | ₩43,929 | ₩43,942 | +0.03% | 900 |
|---|
| 2026.06.03 | ₩43,888 | ₩43,929 | ₩43,888 | ₩43,929 | +0.09% | 200 |
|---|
| 2026.06.02 | ₩43,902 | ₩43,949 | ₩43,902 | ₩43,949 | +0.11% | 1.2천 |
|---|
| 2026.06.01 | ₩43,929 | ₩43,929 | ₩43,929 | ₩43,929 | 0.00% | 500 |
|---|
| 2026.05.29 | ₩43,861 | ₩43,929 | ₩43,861 | ₩43,929 | +0.15% | 4.7천 |
|---|
| 2026.05.28 | ₩43,875 | ₩43,895 | ₩43,875 | ₩43,895 | +0.05% | 300 |
|---|
| 2026.05.27 | ₩43,861 | ₩43,861 | ₩43,821 | ₩43,861 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩43,915 | ₩43,915 | ₩43,861 | ₩43,861 | -0.12% | 600 |
|---|
| 2026.05.22 | ₩43,875 | ₩43,888 | ₩43,781 | ₩43,821 | -0.12% | 1만 |
|---|
| 2026.05.21 | ₩43,808 | ₩43,808 | ₩43,781 | ₩43,781 | -0.06% | 800 |
|---|
| 2026.05.20 | ₩43,566 | ₩43,821 | ₩43,566 | ₩43,768 | +0.46% | 3.4천 |
|---|
| 2026.05.19 | ₩43,674 | ₩43,741 | ₩43,674 | ₩43,701 | +0.06% | 1.3천 |
|---|
| 2026.05.18 | ₩43,915 | ₩43,915 | ₩43,721 | ₩43,721 | -0.44% | 1.7천 |
|---|
| 2026.05.15 | ₩43,754 | ₩43,754 | ₩43,734 | ₩43,734 | -0.05% | 700 |
|---|
| 2026.05.14 | ₩43,727 | ₩43,781 | ₩43,714 | ₩43,754 | +0.06% | 1.9만 |
|---|
| 2026.05.13 | ₩43,660 | ₩43,714 | ₩43,660 | ₩43,714 | +0.12% | 200 |
|---|
| 2026.05.12 | ₩43,680 | ₩43,680 | ₩43,680 | ₩43,680 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,647 | ₩43,701 | ₩43,647 | ₩43,701 | +0.12% | 400 |
|---|
| 2026.05.08 | ₩43,680 | ₩43,701 | ₩43,680 | ₩43,680 | 0.00% | 700 |
|---|
| 2026.05.07 | ₩43,647 | ₩43,647 | ₩43,633 | ₩43,633 | -0.03% | 9.1천 |
|---|
| 2026.05.06 | ₩43,660 | ₩43,667 | ₩43,596 | ₩43,667 | +0.02% | 900 |
|---|
| 2026.05.05 | ₩43,526 | ₩43,566 | ₩43,513 | ₩43,566 | +0.09% | 700 |
|---|
| 2026.05.04 | ₩43,499 | ₩43,506 | ₩43,459 | ₩43,506 | +0.02% | 5.5천 |
|---|
| 2026.05.01 | ₩43,486 | ₩43,560 | ₩43,486 | ₩43,553 | +0.15% | 2.2천 |
|---|
| 2026.04.30 | ₩43,405 | ₩43,486 | ₩43,405 | ₩43,473 | +0.15% | 4.4천 |
|---|
| 2026.04.29 | ₩43,593 | ₩43,593 | ₩43,365 | ₩43,419 | -0.40% | 2.4천 |
|---|
| 2026.04.28 | ₩43,405 | ₩43,419 | ₩43,405 | ₩43,419 | +0.03% | 700 |
|---|
| 2026.04.27 | ₩43,432 | ₩43,432 | ₩43,432 | ₩43,432 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩43,392 | ₩43,416 | ₩43,392 | ₩43,416 | +0.06% | 2.1만 |
|---|
| 2026.04.23 | ₩43,365 | ₩43,365 | ₩43,365 | ₩43,365 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩43,164 | ₩43,419 | ₩43,164 | ₩43,392 | +0.53% | 1.5천 |
|---|
| 2026.04.21 | ₩43,325 | ₩43,325 | ₩43,312 | ₩43,312 | -0.03% | 1.7천 |
|---|
| 2026.04.20 | ₩43,419 | ₩43,419 | ₩43,358 | ₩43,358 | -0.14% | 2.7천 |
|---|
| 2026.04.17 | ₩43,365 | ₩43,365 | ₩43,338 | ₩43,365 | 0.00% | 500 |
|---|
| 2026.04.16 | ₩43,298 | ₩43,298 | ₩43,278 | ₩43,278 | -0.05% | 100 |
|---|
| 2026.04.15 | ₩43,258 | ₩43,258 | ₩43,231 | ₩43,231 | -0.06% | 100 |
|---|
| 2026.04.14 | ₩43,137 | ₩43,204 | ₩43,137 | ₩43,191 | +0.12% | 600 |
|---|
| 2026.04.13 | ₩43,016 | ₩43,077 | ₩43,016 | ₩43,077 | +0.14% | 100 |
|---|
| 2026.04.10 | ₩42,990 | ₩42,990 | ₩42,990 | ₩42,990 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩42,949 | ₩43,016 | ₩42,923 | ₩42,976 | +0.06% | 2.6천 |
|---|
| 2026.04.08 | ₩42,842 | ₩42,896 | ₩42,842 | ₩42,896 | +0.13% | 900 |
|---|
| 2026.04.07 | ₩42,480 | ₩42,634 | ₩42,480 | ₩42,634 | +0.36% | 2.1천 |
|---|
| 2026.04.06 | ₩42,413 | ₩42,625 | ₩42,413 | ₩42,625 | +0.50% | 2.6천 |
|---|
| 2026.04.02 | ₩42,520 | ₩42,574 | ₩42,520 | ₩42,534 | +0.03% | 2.1천 |
|---|
| 2026.04.01 | ₩42,534 | ₩42,614 | ₩42,534 | ₩42,614 | +0.19% | 1.2천 |
|---|
| 2026.03.31 | ₩42,252 | ₩42,464 | ₩42,252 | ₩42,464 | +0.50% | 1.3천 |
|---|
| 2026.03.30 | ₩42,252 | ₩42,252 | ₩42,104 | ₩42,179 | -0.17% | 900 |
|---|
| 2026.03.27 | ₩42,198 | ₩42,214 | ₩42,198 | ₩42,214 | +0.04% | 400 |
|---|
| 2026.03.26 | ₩42,493 | ₩42,493 | ₩42,346 | ₩42,373 | -0.28% | 1.9만 |
|---|
| 2026.03.25 | ₩42,520 | ₩42,627 | ₩42,520 | ₩42,552 | +0.08% | 7.1천 |
|---|
| 2026.03.24 | ₩42,426 | ₩42,488 | ₩42,426 | ₩42,488 | +0.15% | 2천 |
|---|
| 2026.03.23 | ₩42,547 | ₩42,547 | ₩42,467 | ₩42,467 | -0.19% | 5.1천 |
|---|
| 2026.03.20 | ₩42,460 | ₩42,460 | ₩42,332 | ₩42,406 | -0.13% | 3.9천 |
|---|
| 2026.03.19 | ₩42,493 | ₩42,520 | ₩42,493 | ₩42,520 | +0.06% | 2.3천 |
|---|
| 2026.03.18 | ₩42,661 | ₩42,661 | ₩42,581 | ₩42,581 | -0.19% | 300 |
|---|
| 2026.03.17 | ₩42,654 | ₩42,716 | ₩42,654 | ₩42,716 | +0.14% | 1천 |
|---|
| 2026.03.16 | ₩42,735 | ₩42,735 | ₩42,627 | ₩42,674 | -0.14% | 2.2천 |
|---|
| 2026.03.13 | ₩42,654 | ₩42,654 | ₩42,556 | ₩42,556 | -0.23% | 4.6천 |
|---|
| 2026.03.12 | ₩42,668 | ₩42,668 | ₩42,601 | ₩42,611 | -0.13% | 2.1만 |
|---|
| 2026.03.11 | ₩42,762 | ₩42,762 | ₩42,708 | ₩42,762 | 0.00% | 4.8천 |
|---|
| 2026.03.10 | ₩42,802 | ₩42,802 | ₩42,708 | ₩42,708 | -0.22% | 1.6천 |
|---|
| 2026.03.09 | ₩42,614 | ₩42,786 | ₩42,614 | ₩42,786 | +0.40% | 200 |
|---|
| 2026.03.06 | ₩42,681 | ₩42,748 | ₩42,681 | ₩42,708 | +0.06% | 5천 |
|---|
| 2026.03.05 | ₩42,782 | ₩42,826 | ₩42,782 | ₩42,826 | +0.10% | 200 |
|---|
| 2026.03.04 | ₩42,790 | ₩42,896 | ₩42,790 | ₩42,889 | +0.23% | 2.6천 |
|---|
| 2026.03.03 | ₩42,882 | ₩42,882 | ₩42,614 | ₩42,806 | -0.18% | 2.8천 |
|---|
| 2026.03.02 | ₩42,876 | ₩42,896 | ₩42,842 | ₩42,896 | +0.05% | 1.2만 |
|---|
| 2026.02.27 | ₩42,815 | ₩42,890 | ₩42,815 | ₩42,890 | +0.18% | 3.1천 |
|---|
| 2026.02.26 | ₩42,923 | ₩42,923 | ₩42,923 | ₩42,923 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩42,956 | ₩42,963 | ₩42,896 | ₩42,963 | +0.02% | 1.4천 |
|---|
| 2026.02.24 | ₩42,775 | ₩42,889 | ₩42,775 | ₩42,889 | +0.27% | 1.3천 |
|---|
| 2026.02.23 | ₩42,815 | ₩42,815 | ₩42,735 | ₩42,796 | -0.04% | 1.8만 |
|---|
| 2026.02.20 | ₩42,802 | ₩42,896 | ₩42,802 | ₩42,896 | +0.22% | 1천 |
|---|
| 2026.02.19 | ₩42,815 | ₩42,829 | ₩42,762 | ₩42,829 | +0.03% | 5.8천 |
|---|
| 2026.02.18 | ₩42,842 | ₩42,854 | ₩42,829 | ₩42,854 | +0.03% | 400 |
|---|
| 2026.02.17 | ₩42,695 | ₩42,788 | ₩42,695 | ₩42,788 | +0.22% | 300 |
|---|
| 2026.02.13 | ₩42,735 | ₩42,829 | ₩42,721 | ₩42,776 | +0.10% | 3.3천 |
|---|
| 2026.02.12 | ₩42,842 | ₩42,842 | ₩42,760 | ₩42,760 | -0.19% | 6.1천 |
|---|
| 2026.02.11 | ₩42,902 | ₩42,916 | ₩42,902 | ₩42,905 | +0.01% | 600 |
|---|
| 2026.02.10 | ₩42,936 | ₩42,936 | ₩42,869 | ₩42,869 | -0.16% | 2.2천 |
|---|
| 2026.02.09 | ₩42,896 | ₩42,929 | ₩42,896 | ₩42,929 | +0.08% | 300 |
|---|
| 2026.02.06 | ₩42,885 | ₩42,885 | ₩42,885 | ₩42,885 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩42,641 | ₩42,681 | ₩42,641 | ₩42,668 | +0.06% | 1.8천 |
|---|
| 2026.02.04 | ₩42,788 | ₩42,842 | ₩42,721 | ₩42,721 | -0.16% | 6.1천 |
|---|
| 2026.02.03 | ₩42,902 | ₩42,902 | ₩42,802 | ₩42,837 | -0.15% | 3.4천 |
|---|
| 2026.02.02 | ₩42,855 | ₩42,935 | ₩42,855 | ₩42,901 | +0.11% | 1.5천 |
|---|
| 2026.01.30 | ₩42,835 | ₩42,855 | ₩42,815 | ₩42,855 | +0.05% | 4.5천 |
|---|
| 2026.01.29 | ₩42,869 | ₩42,889 | ₩42,802 | ₩42,889 | +0.05% | 5.6천 |
|---|
| 2026.01.28 | ₩42,889 | ₩42,902 | ₩42,855 | ₩42,902 | +0.03% | 1.8천 |
|---|
| 2026.01.27 | ₩42,869 | ₩42,897 | ₩42,869 | ₩42,897 | +0.07% | 100 |
|---|
| 2026.01.26 | ₩42,842 | ₩42,896 | ₩42,842 | ₩42,862 | +0.05% | 500 |
|---|
| 2026.01.23 | ₩42,802 | ₩42,817 | ₩42,788 | ₩42,817 | +0.03% | 500 |
|---|
| 2026.01.22 | ₩42,802 | ₩42,802 | ₩42,762 | ₩42,795 | -0.02% | 3.2천 |
|---|
| 2026.01.21 | ₩42,708 | ₩42,762 | ₩42,695 | ₩42,743 | +0.08% | 2.2천 |
|---|
| 2026.01.20 | ₩42,721 | ₩42,735 | ₩42,601 | ₩42,637 | -0.20% | 5.2천 |
|---|
| 2026.01.16 | ₩42,842 | ₩42,842 | ₩42,802 | ₩42,802 | -0.09% | 2.2천 |
|---|
| 2026.01.15 | ₩42,842 | ₩42,842 | ₩42,815 | ₩42,815 | -0.06% | 1.2만 |
|---|
| 2026.01.14 | ₩42,842 | ₩42,842 | ₩42,775 | ₩42,815 | -0.06% | 900 |
|---|
| 2026.01.13 | ₩42,835 | ₩42,839 | ₩42,835 | ₩42,839 | +0.01% | 600 |
|---|
| 2026.01.12 | ₩42,849 | ₩42,849 | ₩42,849 | ₩42,849 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩42,855 | ₩42,869 | ₩42,855 | ₩42,869 | +0.03% | 2천 |
|---|
| 2026.01.08 | ₩42,802 | ₩42,809 | ₩42,795 | ₩42,795 | -0.02% | 7.4천 |
|---|
| 2026.01.07 | ₩42,776 | ₩42,782 | ₩42,776 | ₩42,782 | +0.01% | 1천 |
|---|
| 2026.01.06 | ₩42,762 | ₩42,815 | ₩42,762 | ₩42,800 | +0.09% | 2.2만 |
|---|
| 2026.01.05 | ₩42,755 | ₩42,775 | ₩42,708 | ₩42,736 | -0.04% | 9.8천 |
|---|
| 2026.01.02 | ₩42,682 | ₩42,682 | ₩42,682 | ₩42,682 | 0.00% | 500 |
|---|
| 2025.12.31 | ₩42,701 | ₩42,721 | ₩42,627 | ₩42,662 | -0.09% | 9.5천 |
|---|
| 2025.12.30 | ₩42,735 | ₩42,735 | ₩42,681 | ₩42,713 | -0.05% | 3.8천 |
|---|
| 2025.12.29 | ₩42,721 | ₩42,735 | ₩42,681 | ₩42,715 | -0.02% | 2천 |
|---|
| 2025.12.26 | ₩42,728 | ₩42,728 | ₩42,728 | ₩42,728 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩42,688 | ₩42,712 | ₩42,668 | ₩42,709 | +0.05% | 2.1천 |
|---|
| 2025.12.23 | ₩42,634 | ₩42,721 | ₩42,634 | ₩42,721 | +0.20% | 400 |
|---|
| 2025.12.22 | ₩42,654 | ₩42,654 | ₩42,652 | ₩42,652 | -0.01% | 200 |
|---|
| 2025.12.19 | ₩42,547 | ₩42,574 | ₩42,547 | ₩42,568 | +0.05% | 900 |
|---|
| 2025.12.18 | ₩42,507 | ₩42,520 | ₩42,507 | ₩42,507 | 0.00% | 4.4천 |
|---|
| 2025.12.17 | ₩42,440 | ₩42,440 | ₩42,389 | ₩42,389 | -0.12% | 600 |
|---|
| 2025.12.16 | ₩42,453 | ₩42,501 | ₩42,453 | ₩42,501 | +0.11% | 700 |
|---|
| 2025.12.15 | ₩42,480 | ₩42,505 | ₩42,480 | ₩42,505 | +0.06% | 200 |
|---|
| 2025.12.12 | ₩42,534 | ₩42,534 | ₩42,507 | ₩42,507 | -0.06% | 200 |
|---|
| 2025.12.11 | ₩42,520 | ₩42,560 | ₩42,520 | ₩42,560 | +0.09% | 4.8천 |
|---|
| 2025.12.10 | ₩42,507 | ₩42,560 | ₩42,491 | ₩42,559 | +0.12% | 1만 |
|---|
| 2025.12.09 | ₩42,480 | ₩42,547 | ₩42,480 | ₩42,487 | +0.02% | 5.7천 |
|---|
| 2025.12.08 | ₩42,488 | ₩42,488 | ₩42,488 | ₩42,488 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩42,519 | ₩42,523 | ₩42,515 | ₩42,515 | -0.01% | 1.5천 |
|---|
| 2025.12.04 | ₩42,493 | ₩42,493 | ₩42,440 | ₩42,487 | -0.02% | 1천 |
|---|
| 2025.12.03 | ₩42,467 | ₩42,520 | ₩42,453 | ₩42,480 | +0.03% | 5.7천 |
|---|
| 2025.12.02 | ₩42,453 | ₩42,493 | ₩42,444 | ₩42,446 | -0.02% | 900 |
|---|
| 2025.12.01 | ₩42,440 | ₩42,440 | ₩42,401 | ₩42,401 | -0.09% | 400 |
|---|
| 2025.11.28 | ₩42,460 | ₩42,460 | ₩42,401 | ₩42,460 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩42,402 | ₩42,402 | ₩42,402 | ₩42,402 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,339 | ₩42,339 | ₩42,338 | ₩42,338 | -0.00% | 200 |
|---|
| 2025.11.24 | ₩42,265 | ₩42,265 | ₩42,252 | ₩42,252 | -0.03% | 200 |
|---|
| 2025.11.21 | ₩42,051 | ₩42,095 | ₩42,051 | ₩42,095 | +0.11% | 400 |
|---|
| 2025.11.20 | ₩42,306 | ₩42,306 | ₩42,012 | ₩42,012 | -0.69% | 4.7천 |
|---|
| 2025.11.19 | ₩42,131 | ₩42,131 | ₩42,078 | ₩42,127 | -0.01% | 8.9천 |
|---|
| 2025.11.18 | ₩42,131 | ₩42,171 | ₩42,091 | ₩42,107 | -0.06% | 900 |
|---|
| 2025.11.17 | ₩42,279 | ₩42,279 | ₩42,167 | ₩42,167 | -0.26% | 600 |
|---|
| 2025.11.14 | ₩42,306 | ₩42,306 | ₩42,238 | ₩42,279 | -0.06% | 1.5천 |
|---|
| 2025.11.13 | ₩42,265 | ₩42,319 | ₩42,245 | ₩42,245 | -0.05% | 2.5천 |
|---|
| 2025.11.12 | ₩42,386 | ₩42,390 | ₩42,373 | ₩42,390 | +0.01% | 500 |
|---|
| 2025.11.11 | ₩42,346 | ₩42,394 | ₩42,346 | ₩42,394 | +0.11% | 1.2천 |
|---|
| 2025.11.10 | ₩42,338 | ₩42,386 | ₩42,338 | ₩42,379 | +0.10% | 1.7천 |
|---|
| 2025.11.07 | ₩42,695 | ₩42,695 | ₩42,238 | ₩42,252 | -1.04% | 1.3만 |
|---|
| 2025.11.06 | ₩42,440 | ₩42,440 | ₩42,225 | ₩42,241 | -0.47% | 1.4천 |
|---|
| 2025.11.05 | ₩42,351 | ₩42,359 | ₩42,319 | ₩42,319 | -0.08% | 1천 |
|---|
| 2025.11.04 | ₩42,292 | ₩42,292 | ₩42,283 | ₩42,283 | -0.02% | 400 |
|---|
| 2025.11.03 | ₩42,520 | ₩42,520 | ₩42,371 | ₩42,371 | -0.35% | 200 |
|---|
| 2025.10.31 | ₩42,399 | ₩42,413 | ₩42,332 | ₩42,358 | -0.10% | 4.4천 |
|---|
| 2025.10.30 | ₩42,373 | ₩42,399 | ₩42,328 | ₩42,328 | -0.10% | 1.2만 |
|---|
| 2025.10.29 | ₩42,399 | ₩42,407 | ₩42,399 | ₩42,407 | +0.02% | 300 |
|---|
| 2025.10.28 | ₩42,448 | ₩42,493 | ₩42,448 | ₩42,467 | +0.04% | 6.5천 |
|---|
| 2025.10.27 | ₩42,453 | ₩42,453 | ₩42,437 | ₩42,437 | -0.04% | 300 |
|---|
| 2025.10.24 | ₩42,399 | ₩42,399 | ₩42,373 | ₩42,373 | -0.06% | 300 |
|---|
| 2025.10.23 | ₩42,252 | ₩42,319 | ₩42,252 | ₩42,299 | +0.11% | 1.4천 |
|---|
| 2025.10.22 | ₩42,280 | ₩42,280 | ₩42,198 | ₩42,249 | -0.07% | 4.1천 |
|---|
| 2025.10.21 | ₩42,304 | ₩42,304 | ₩42,304 | ₩42,304 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩42,306 | ₩42,306 | ₩42,291 | ₩42,291 | -0.03% | 4.6천 |
|---|
| 2025.10.17 | ₩42,131 | ₩42,238 | ₩42,124 | ₩42,205 | +0.18% | 1.5만 |
|---|
| 2025.10.16 | ₩42,208 | ₩42,208 | ₩42,118 | ₩42,158 | -0.12% | 9.5천 |
|---|
| 2025.10.15 | ₩42,238 | ₩42,238 | ₩42,131 | ₩42,179 | -0.14% | 3.9천 |
|---|
| 2025.10.14 | ₩42,118 | ₩42,171 | ₩42,118 | ₩42,118 | 0.00% | 1천 |
|---|
| 2025.10.13 | ₩42,145 | ₩42,171 | ₩42,131 | ₩42,165 | +0.05% | 4.6천 |
|---|
| 2025.10.10 | ₩42,252 | ₩42,279 | ₩42,029 | ₩42,029 | -0.53% | 8.1천 |
|---|