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 | ₩45,018 | ₩45,031 | ₩44,964 | ₩44,984 | -0.07% | 3.7만 |
| 2026.10.08 | ₩44,977 | ₩44,977 | ₩44,924 | ₩44,937 | -0.09% | 6.9천 |
| 2026.10.07 | ₩44,857 | ₩44,964 | ₩44,857 | ₩44,944 | +0.19% | 4.5천 |
| 2026.10.06 | ₩44,957 | ₩45,004 | ₩44,957 | ₩44,964 | +0.01% | 1.5만 |
| 2026.10.05 | ₩44,736 | ₩44,951 | ₩44,736 | ₩44,904 | +0.37% | 9.2천 |
| 2026.10.02 | ₩45,058 | ₩45,058 | ₩44,817 | ₩44,817 | -0.54% | 8.2천 |
| 2026.10.01 | ₩44,776 | ₩44,817 | ₩44,736 | ₩44,783 | +0.01% | 1.4만 |
| 2026.09.30 | ₩44,830 | ₩44,857 | ₩44,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,750 |
| -0.18% |
| 4만 |
| 2026.09.29 | ₩44,736 | ₩44,796 | ₩44,723 | ₩44,736 | 0.00% | 2.8만 |
|---|
| 2026.09.28 | ₩44,803 | ₩44,817 | ₩44,736 | ₩44,776 | -0.06% | 1.5만 |
|---|
| 2026.09.25 | ₩44,783 | ₩44,857 | ₩44,783 | ₩44,803 | +0.04% | 2.4만 |
|---|
| 2026.09.24 | ₩44,763 | ₩44,803 | ₩44,736 | ₩44,776 | +0.03% | 1.7만 |
|---|
| 2026.09.23 | ₩44,756 | ₩44,803 | ₩44,696 | ₩44,743 | -0.03% | 1.5만 |
|---|
| 2026.09.22 | ₩44,857 | ₩44,884 | ₩44,750 | ₩44,810 | -0.10% | 3.7만 |
|---|
| 2026.09.21 | ₩44,736 | ₩44,857 | ₩44,736 | ₩44,817 | +0.18% | 6.5만 |
|---|
| 2026.09.18 | ₩44,763 | ₩44,790 | ₩44,642 | ₩44,790 | +0.06% | 1.5만 |
|---|
| 2026.09.17 | ₩44,729 | ₩44,776 | ₩44,701 | ₩44,701 | -0.06% | 1.4만 |
|---|
| 2026.09.16 | ₩44,750 | ₩44,750 | ₩44,656 | ₩44,689 | -0.13% | 2.4천 |
|---|
| 2026.09.15 | ₩44,682 | ₩44,682 | ₩44,682 | ₩44,682 | 0.00% | 1.2천 |
|---|
| 2026.09.14 | ₩44,656 | ₩44,676 | ₩44,629 | ₩44,676 | +0.05% | 2.9천 |
|---|
| 2026.09.11 | ₩44,897 | ₩44,897 | ₩44,629 | ₩44,669 | -0.51% | 1.2천 |
|---|
| 2026.09.10 | ₩44,602 | ₩44,669 | ₩44,602 | ₩44,669 | +0.15% | 200 |
|---|
| 2026.09.09 | ₩44,602 | ₩44,709 | ₩44,602 | ₩44,656 | +0.12% | 1.5천 |
|---|
| 2026.09.08 | ₩44,662 | ₩44,662 | ₩44,602 | ₩44,642 | -0.05% | 5.3천 |
|---|
| 2026.09.04 | ₩44,602 | ₩44,622 | ₩44,602 | ₩44,622 | +0.05% | 800 |
|---|
| 2026.09.03 | ₩44,575 | ₩44,615 | ₩44,575 | ₩44,615 | +0.09% | 1.2천 |
|---|
| 2026.09.02 | ₩44,562 | ₩44,609 | ₩44,562 | ₩44,609 | +0.11% | 200 |
|---|
| 2026.09.01 | ₩44,548 | ₩44,589 | ₩44,548 | ₩44,589 | +0.09% | 200 |
|---|
| 2026.08.31 | ₩44,629 | ₩44,656 | ₩44,562 | ₩44,609 | -0.05% | 1.6천 |
|---|
| 2026.08.28 | ₩44,575 | ₩44,602 | ₩44,575 | ₩44,602 | +0.06% | 1.3천 |
|---|
| 2026.08.27 | ₩44,629 | ₩44,629 | ₩44,582 | ₩44,582 | -0.11% | 300 |
|---|
| 2026.08.26 | ₩44,656 | ₩44,656 | ₩44,523 | ₩44,582 | -0.17% | 900 |
|---|
| 2026.08.25 | ₩44,508 | ₩44,615 | ₩44,508 | ₩44,562 | +0.12% | 900 |
|---|
| 2026.08.24 | ₩44,542 | ₩44,542 | ₩44,542 | ₩44,542 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩44,548 | ₩44,548 | ₩44,548 | ₩44,548 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,589 | ₩44,589 | ₩44,468 | ₩44,528 | -0.14% | 4.1만 |
|---|
| 2026.08.19 | ₩44,528 | ₩44,528 | ₩44,528 | ₩44,528 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩44,515 | ₩44,515 | ₩44,515 | ₩44,515 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩44,508 | ₩44,535 | ₩44,468 | ₩44,522 | +0.03% | 900 |
|---|
| 2026.08.14 | ₩44,508 | ₩44,528 | ₩44,481 | ₩44,528 | +0.05% | 1.8만 |
|---|
| 2026.08.13 | ₩44,508 | ₩44,508 | ₩44,508 | ₩44,508 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩44,441 | ₩44,495 | ₩44,441 | ₩44,495 | +0.12% | 300 |
|---|
| 2026.08.11 | ₩44,468 | ₩44,468 | ₩44,417 | ₩44,468 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩44,481 | ₩44,481 | ₩44,414 | ₩44,468 | -0.03% | 300 |
|---|
| 2026.08.07 | ₩44,461 | ₩44,461 | ₩44,461 | ₩44,461 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩44,441 | ₩44,441 | ₩44,414 | ₩44,414 | -0.06% | 400 |
|---|
| 2026.08.05 | ₩44,421 | ₩44,421 | ₩44,421 | ₩44,421 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩44,629 | ₩44,629 | ₩44,347 | ₩44,414 | -0.48% | 600 |
|---|
| 2026.08.03 | ₩44,387 | ₩44,387 | ₩44,367 | ₩44,367 | -0.05% | 3.1천 |
|---|
| 2026.07.31 | ₩44,159 | ₩44,300 | ₩44,159 | ₩44,300 | +0.32% | 1.8천 |
|---|
| 2026.07.30 | ₩44,139 | ₩44,193 | ₩44,133 | ₩44,193 | +0.12% | 1.6천 |
|---|
| 2026.07.29 | ₩44,133 | ₩44,133 | ₩44,079 | ₩44,079 | -0.12% | 200 |
|---|
| 2026.07.28 | ₩44,133 | ₩44,173 | ₩44,133 | ₩44,173 | +0.09% | 2.2천 |
|---|
| 2026.07.27 | ₩44,106 | ₩44,153 | ₩44,106 | ₩44,153 | +0.11% | 300 |
|---|
| 2026.07.24 | ₩44,092 | ₩44,153 | ₩44,092 | ₩44,153 | +0.14% | 300 |
|---|
| 2026.07.23 | ₩44,100 | ₩44,100 | ₩44,100 | ₩44,100 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,213 | ₩44,213 | ₩44,213 | ₩44,213 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩44,133 | ₩44,186 | ₩44,133 | ₩44,186 | +0.12% | 100 |
|---|
| 2026.07.20 | ₩44,119 | ₩44,146 | ₩44,092 | ₩44,146 | +0.06% | 3천 |
|---|
| 2026.07.17 | ₩44,106 | ₩44,119 | ₩44,079 | ₩44,099 | -0.02% | 2.9천 |
|---|
| 2026.07.16 | ₩44,240 | ₩44,240 | ₩44,159 | ₩44,186 | -0.12% | 1천 |
|---|
| 2026.07.15 | ₩44,173 | ₩44,193 | ₩44,159 | ₩44,193 | +0.05% | 2.2천 |
|---|
| 2026.07.14 | ₩44,133 | ₩44,180 | ₩44,133 | ₩44,180 | +0.11% | 2천 |
|---|
| 2026.07.13 | ₩44,166 | ₩44,166 | ₩44,153 | ₩44,153 | -0.03% | 300 |
|---|
| 2026.07.10 | ₩44,133 | ₩44,193 | ₩44,106 | ₩44,193 | +0.14% | 3.5천 |
|---|
| 2026.07.09 | ₩44,133 | ₩44,133 | ₩44,133 | ₩44,133 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,106 | ₩44,106 | ₩44,066 | ₩44,066 | -0.09% | 3.8천 |
|---|
| 2026.07.07 | ₩44,066 | ₩44,106 | ₩44,066 | ₩44,106 | +0.09% | 500 |
|---|
| 2026.07.06 | ₩44,106 | ₩44,106 | ₩44,106 | ₩44,106 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩44,033 | ₩44,033 | ₩44,033 | ₩44,033 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,985 | ₩44,045 | ₩43,972 | ₩44,045 | +0.14% | 1.5천 |
|---|
| 2026.06.30 | ₩43,992 | ₩44,023 | ₩43,992 | ₩44,023 | +0.07% | 200 |
|---|
| 2026.06.29 | ₩43,972 | ₩43,978 | ₩43,918 | ₩43,978 | +0.02% | 500 |
|---|
| 2026.06.26 | ₩43,898 | ₩43,931 | ₩43,824 | ₩43,824 | -0.17% | 700 |
|---|
| 2026.06.25 | ₩43,891 | ₩43,891 | ₩43,864 | ₩43,878 | -0.03% | 300 |
|---|
| 2026.06.24 | ₩43,851 | ₩43,905 | ₩43,851 | ₩43,871 | +0.05% | 1.8천 |
|---|
| 2026.06.23 | ₩43,878 | ₩43,878 | ₩43,878 | ₩43,878 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,965 | ₩43,965 | ₩43,965 | ₩43,965 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩43,918 | ₩43,978 | ₩43,918 | ₩43,978 | +0.14% | 4.2천 |
|---|
| 2026.06.17 | ₩43,978 | ₩43,978 | ₩43,851 | ₩43,905 | -0.17% | 2.1천 |
|---|
| 2026.06.16 | ₩43,999 | ₩44,052 | ₩43,972 | ₩43,997 | -0.00% | 1.2천 |
|---|
| 2026.06.15 | ₩43,931 | ₩43,992 | ₩43,931 | ₩43,992 | +0.14% | 300 |
|---|
| 2026.06.12 | ₩43,858 | ₩43,858 | ₩43,858 | ₩43,858 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩43,730 | ₩43,797 | ₩43,730 | ₩43,797 | +0.15% | 500 |
|---|
| 2026.06.10 | ₩43,945 | ₩43,945 | ₩43,710 | ₩43,710 | -0.53% | 800 |
|---|
| 2026.06.09 | ₩43,791 | ₩43,791 | ₩43,791 | ₩43,791 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩43,864 | ₩43,864 | ₩43,812 | ₩43,838 | -0.06% | 1.2천 |
|---|
| 2026.06.05 | ₩43,797 | ₩43,797 | ₩43,797 | ₩43,797 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,918 | ₩43,945 | ₩43,918 | ₩43,931 | +0.03% | 900 |
|---|
| 2026.06.03 | ₩43,878 | ₩43,918 | ₩43,878 | ₩43,918 | +0.09% | 200 |
|---|
| 2026.06.02 | ₩43,891 | ₩43,938 | ₩43,891 | ₩43,938 | +0.11% | 1.2천 |
|---|
| 2026.06.01 | ₩43,918 | ₩43,918 | ₩43,918 | ₩43,918 | 0.00% | 500 |
|---|
| 2026.05.29 | ₩43,851 | ₩43,918 | ₩43,851 | ₩43,918 | +0.15% | 4.7천 |
|---|
| 2026.05.28 | ₩43,864 | ₩43,885 | ₩43,864 | ₩43,885 | +0.05% | 300 |
|---|
| 2026.05.27 | ₩43,851 | ₩43,851 | ₩43,811 | ₩43,851 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩43,905 | ₩43,905 | ₩43,851 | ₩43,851 | -0.12% | 600 |
|---|
| 2026.05.22 | ₩43,864 | ₩43,878 | ₩43,771 | ₩43,811 | -0.12% | 1만 |
|---|
| 2026.05.21 | ₩43,797 | ₩43,797 | ₩43,771 | ₩43,771 | -0.06% | 800 |
|---|
| 2026.05.20 | ₩43,556 | ₩43,811 | ₩43,556 | ₩43,757 | +0.46% | 3.4천 |
|---|
| 2026.05.19 | ₩43,663 | ₩43,730 | ₩43,663 | ₩43,690 | +0.06% | 1.3천 |
|---|
| 2026.05.18 | ₩43,905 | ₩43,905 | ₩43,710 | ₩43,710 | -0.44% | 1.7천 |
|---|
| 2026.05.15 | ₩43,744 | ₩43,744 | ₩43,724 | ₩43,724 | -0.05% | 700 |
|---|
| 2026.05.14 | ₩43,717 | ₩43,771 | ₩43,704 | ₩43,744 | +0.06% | 1.9만 |
|---|
| 2026.05.13 | ₩43,650 | ₩43,704 | ₩43,650 | ₩43,704 | +0.12% | 200 |
|---|
| 2026.05.12 | ₩43,670 | ₩43,670 | ₩43,670 | ₩43,670 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,636 | ₩43,690 | ₩43,636 | ₩43,690 | +0.12% | 400 |
|---|
| 2026.05.08 | ₩43,670 | ₩43,690 | ₩43,670 | ₩43,670 | 0.00% | 700 |
|---|
| 2026.05.07 | ₩43,636 | ₩43,636 | ₩43,623 | ₩43,623 | -0.03% | 9.1천 |
|---|
| 2026.05.06 | ₩43,650 | ₩43,657 | ₩43,586 | ₩43,657 | +0.02% | 900 |
|---|
| 2026.05.05 | ₩43,516 | ₩43,556 | ₩43,502 | ₩43,556 | +0.09% | 700 |
|---|
| 2026.05.04 | ₩43,489 | ₩43,496 | ₩43,449 | ₩43,496 | +0.02% | 5.5천 |
|---|
| 2026.05.01 | ₩43,476 | ₩43,549 | ₩43,476 | ₩43,543 | +0.15% | 2.2천 |
|---|
| 2026.04.30 | ₩43,395 | ₩43,476 | ₩43,395 | ₩43,462 | +0.15% | 4.4천 |
|---|
| 2026.04.29 | ₩43,583 | ₩43,583 | ₩43,355 | ₩43,408 | -0.40% | 2.4천 |
|---|
| 2026.04.28 | ₩43,395 | ₩43,408 | ₩43,395 | ₩43,408 | +0.03% | 700 |
|---|
| 2026.04.27 | ₩43,422 | ₩43,422 | ₩43,422 | ₩43,422 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩43,382 | ₩43,406 | ₩43,382 | ₩43,406 | +0.06% | 2.1만 |
|---|
| 2026.04.23 | ₩43,355 | ₩43,355 | ₩43,355 | ₩43,355 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩43,154 | ₩43,408 | ₩43,154 | ₩43,382 | +0.53% | 1.5천 |
|---|
| 2026.04.21 | ₩43,315 | ₩43,315 | ₩43,301 | ₩43,301 | -0.03% | 1.7천 |
|---|
| 2026.04.20 | ₩43,408 | ₩43,408 | ₩43,348 | ₩43,348 | -0.14% | 2.7천 |
|---|
| 2026.04.17 | ₩43,355 | ₩43,355 | ₩43,328 | ₩43,355 | 0.00% | 500 |
|---|
| 2026.04.16 | ₩43,288 | ₩43,288 | ₩43,268 | ₩43,268 | -0.05% | 100 |
|---|
| 2026.04.15 | ₩43,248 | ₩43,248 | ₩43,221 | ₩43,221 | -0.06% | 100 |
|---|
| 2026.04.14 | ₩43,127 | ₩43,194 | ₩43,127 | ₩43,181 | +0.12% | 600 |
|---|
| 2026.04.13 | ₩43,006 | ₩43,067 | ₩43,006 | ₩43,067 | +0.14% | 100 |
|---|
| 2026.04.10 | ₩42,979 | ₩42,979 | ₩42,979 | ₩42,979 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩42,939 | ₩43,006 | ₩42,912 | ₩42,966 | +0.06% | 2.6천 |
|---|
| 2026.04.08 | ₩42,832 | ₩42,885 | ₩42,832 | ₩42,885 | +0.13% | 900 |
|---|
| 2026.04.07 | ₩42,470 | ₩42,624 | ₩42,470 | ₩42,624 | +0.36% | 2.1천 |
|---|
| 2026.04.06 | ₩42,403 | ₩42,615 | ₩42,403 | ₩42,615 | +0.50% | 2.6천 |
|---|
| 2026.04.02 | ₩42,510 | ₩42,564 | ₩42,510 | ₩42,523 | +0.03% | 2.1천 |
|---|
| 2026.04.01 | ₩42,523 | ₩42,604 | ₩42,523 | ₩42,604 | +0.19% | 1.2천 |
|---|
| 2026.03.31 | ₩42,242 | ₩42,454 | ₩42,242 | ₩42,454 | +0.50% | 1.3천 |
|---|
| 2026.03.30 | ₩42,242 | ₩42,242 | ₩42,094 | ₩42,169 | -0.17% | 900 |
|---|
| 2026.03.27 | ₩42,188 | ₩42,204 | ₩42,188 | ₩42,204 | +0.04% | 400 |
|---|
| 2026.03.26 | ₩42,483 | ₩42,483 | ₩42,336 | ₩42,363 | -0.28% | 1.9만 |
|---|
| 2026.03.25 | ₩42,510 | ₩42,617 | ₩42,510 | ₩42,542 | +0.08% | 7.1천 |
|---|
| 2026.03.24 | ₩42,416 | ₩42,478 | ₩42,416 | ₩42,478 | +0.15% | 2천 |
|---|
| 2026.03.23 | ₩42,537 | ₩42,537 | ₩42,456 | ₩42,456 | -0.19% | 5.1천 |
|---|
| 2026.03.20 | ₩42,450 | ₩42,450 | ₩42,322 | ₩42,396 | -0.13% | 3.9천 |
|---|
| 2026.03.19 | ₩42,483 | ₩42,510 | ₩42,483 | ₩42,510 | +0.06% | 2.3천 |
|---|
| 2026.03.18 | ₩42,651 | ₩42,651 | ₩42,570 | ₩42,570 | -0.19% | 300 |
|---|
| 2026.03.17 | ₩42,644 | ₩42,706 | ₩42,644 | ₩42,706 | +0.14% | 1천 |
|---|
| 2026.03.16 | ₩42,725 | ₩42,725 | ₩42,617 | ₩42,664 | -0.14% | 2.2천 |
|---|
| 2026.03.13 | ₩42,644 | ₩42,644 | ₩42,546 | ₩42,546 | -0.23% | 4.6천 |
|---|
| 2026.03.12 | ₩42,658 | ₩42,658 | ₩42,590 | ₩42,601 | -0.13% | 2.1만 |
|---|
| 2026.03.11 | ₩42,751 | ₩42,751 | ₩42,698 | ₩42,751 | 0.00% | 4.8천 |
|---|
| 2026.03.10 | ₩42,792 | ₩42,792 | ₩42,698 | ₩42,698 | -0.22% | 1.6천 |
|---|
| 2026.03.09 | ₩42,604 | ₩42,776 | ₩42,604 | ₩42,776 | +0.40% | 200 |
|---|
| 2026.03.06 | ₩42,671 | ₩42,738 | ₩42,671 | ₩42,698 | +0.06% | 5천 |
|---|
| 2026.03.05 | ₩42,772 | ₩42,816 | ₩42,772 | ₩42,816 | +0.10% | 200 |
|---|
| 2026.03.04 | ₩42,780 | ₩42,885 | ₩42,780 | ₩42,879 | +0.23% | 2.6천 |
|---|
| 2026.03.03 | ₩42,872 | ₩42,872 | ₩42,604 | ₩42,796 | -0.18% | 2.8천 |
|---|
| 2026.03.02 | ₩42,865 | ₩42,885 | ₩42,832 | ₩42,885 | +0.05% | 1.2만 |
|---|
| 2026.02.27 | ₩42,805 | ₩42,880 | ₩42,805 | ₩42,880 | +0.18% | 3.1천 |
|---|
| 2026.02.26 | ₩42,912 | ₩42,912 | ₩42,912 | ₩42,912 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩42,946 | ₩42,953 | ₩42,885 | ₩42,953 | +0.02% | 1.4천 |
|---|
| 2026.02.24 | ₩42,765 | ₩42,879 | ₩42,765 | ₩42,879 | +0.27% | 1.3천 |
|---|
| 2026.02.23 | ₩42,805 | ₩42,805 | ₩42,725 | ₩42,786 | -0.04% | 1.8만 |
|---|
| 2026.02.20 | ₩42,792 | ₩42,885 | ₩42,792 | ₩42,885 | +0.22% | 1천 |
|---|
| 2026.02.19 | ₩42,805 | ₩42,818 | ₩42,751 | ₩42,818 | +0.03% | 5.8천 |
|---|
| 2026.02.18 | ₩42,832 | ₩42,844 | ₩42,818 | ₩42,844 | +0.03% | 400 |
|---|
| 2026.02.17 | ₩42,684 | ₩42,778 | ₩42,684 | ₩42,778 | +0.22% | 300 |
|---|
| 2026.02.13 | ₩42,725 | ₩42,818 | ₩42,711 | ₩42,766 | +0.10% | 3.3천 |
|---|
| 2026.02.12 | ₩42,832 | ₩42,832 | ₩42,750 | ₩42,750 | -0.19% | 6.1천 |
|---|
| 2026.02.11 | ₩42,892 | ₩42,906 | ₩42,892 | ₩42,895 | +0.01% | 600 |
|---|
| 2026.02.10 | ₩42,926 | ₩42,926 | ₩42,859 | ₩42,859 | -0.16% | 2.2천 |
|---|
| 2026.02.09 | ₩42,885 | ₩42,919 | ₩42,885 | ₩42,919 | +0.08% | 300 |
|---|
| 2026.02.06 | ₩42,875 | ₩42,875 | ₩42,875 | ₩42,875 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩42,631 | ₩42,671 | ₩42,631 | ₩42,658 | +0.06% | 1.8천 |
|---|
| 2026.02.04 | ₩42,778 | ₩42,832 | ₩42,711 | ₩42,711 | -0.16% | 6.1천 |
|---|
| 2026.02.03 | ₩42,892 | ₩42,892 | ₩42,792 | ₩42,826 | -0.15% | 3.4천 |
|---|
| 2026.02.02 | ₩42,845 | ₩42,924 | ₩42,845 | ₩42,891 | +0.11% | 1.5천 |
|---|
| 2026.01.30 | ₩42,825 | ₩42,845 | ₩42,805 | ₩42,845 | +0.05% | 4.5천 |
|---|
| 2026.01.29 | ₩42,859 | ₩42,879 | ₩42,792 | ₩42,879 | +0.05% | 5.6천 |
|---|
| 2026.01.28 | ₩42,879 | ₩42,892 | ₩42,845 | ₩42,892 | +0.03% | 1.8천 |
|---|
| 2026.01.27 | ₩42,859 | ₩42,887 | ₩42,859 | ₩42,887 | +0.07% | 100 |
|---|
| 2026.01.26 | ₩42,832 | ₩42,885 | ₩42,832 | ₩42,852 | +0.05% | 500 |
|---|
| 2026.01.23 | ₩42,792 | ₩42,806 | ₩42,778 | ₩42,806 | +0.03% | 500 |
|---|
| 2026.01.22 | ₩42,792 | ₩42,792 | ₩42,751 | ₩42,785 | -0.02% | 3.2천 |
|---|
| 2026.01.21 | ₩42,698 | ₩42,751 | ₩42,684 | ₩42,733 | +0.08% | 2.2천 |
|---|
| 2026.01.20 | ₩42,711 | ₩42,725 | ₩42,590 | ₩42,627 | -0.20% | 5.2천 |
|---|
| 2026.01.16 | ₩42,832 | ₩42,832 | ₩42,792 | ₩42,792 | -0.09% | 2.2천 |
|---|
| 2026.01.15 | ₩42,832 | ₩42,832 | ₩42,805 | ₩42,805 | -0.06% | 1.2만 |
|---|
| 2026.01.14 | ₩42,832 | ₩42,832 | ₩42,765 | ₩42,805 | -0.06% | 900 |
|---|
| 2026.01.13 | ₩42,825 | ₩42,829 | ₩42,825 | ₩42,829 | +0.01% | 600 |
|---|
| 2026.01.12 | ₩42,839 | ₩42,839 | ₩42,839 | ₩42,839 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩42,845 | ₩42,859 | ₩42,845 | ₩42,859 | +0.03% | 2천 |
|---|
| 2026.01.08 | ₩42,792 | ₩42,798 | ₩42,785 | ₩42,785 | -0.02% | 7.4천 |
|---|
| 2026.01.07 | ₩42,766 | ₩42,772 | ₩42,766 | ₩42,772 | +0.01% | 1천 |
|---|
| 2026.01.06 | ₩42,751 | ₩42,805 | ₩42,751 | ₩42,790 | +0.09% | 2.2만 |
|---|
| 2026.01.05 | ₩42,745 | ₩42,765 | ₩42,698 | ₩42,726 | -0.04% | 9.8천 |
|---|
| 2026.01.02 | ₩42,672 | ₩42,672 | ₩42,672 | ₩42,672 | 0.00% | 500 |
|---|
| 2025.12.31 | ₩42,691 | ₩42,711 | ₩42,617 | ₩42,652 | -0.09% | 9.5천 |
|---|
| 2025.12.30 | ₩42,725 | ₩42,725 | ₩42,671 | ₩42,703 | -0.05% | 3.8천 |
|---|
| 2025.12.29 | ₩42,711 | ₩42,725 | ₩42,671 | ₩42,704 | -0.02% | 2천 |
|---|
| 2025.12.26 | ₩42,718 | ₩42,718 | ₩42,718 | ₩42,718 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩42,678 | ₩42,702 | ₩42,658 | ₩42,699 | +0.05% | 2.1천 |
|---|
| 2025.12.23 | ₩42,624 | ₩42,711 | ₩42,624 | ₩42,711 | +0.20% | 400 |
|---|
| 2025.12.22 | ₩42,644 | ₩42,644 | ₩42,641 | ₩42,641 | -0.01% | 200 |
|---|
| 2025.12.19 | ₩42,537 | ₩42,564 | ₩42,537 | ₩42,558 | +0.05% | 900 |
|---|
| 2025.12.18 | ₩42,497 | ₩42,510 | ₩42,497 | ₩42,497 | 0.00% | 4.4천 |
|---|
| 2025.12.17 | ₩42,430 | ₩42,430 | ₩42,379 | ₩42,379 | -0.12% | 600 |
|---|
| 2025.12.16 | ₩42,443 | ₩42,491 | ₩42,443 | ₩42,491 | +0.11% | 700 |
|---|
| 2025.12.15 | ₩42,470 | ₩42,495 | ₩42,470 | ₩42,495 | +0.06% | 200 |
|---|
| 2025.12.12 | ₩42,523 | ₩42,523 | ₩42,497 | ₩42,497 | -0.06% | 200 |
|---|
| 2025.12.11 | ₩42,510 | ₩42,550 | ₩42,510 | ₩42,550 | +0.09% | 4.8천 |
|---|
| 2025.12.10 | ₩42,497 | ₩42,550 | ₩42,481 | ₩42,549 | +0.12% | 1만 |
|---|
| 2025.12.09 | ₩42,470 | ₩42,537 | ₩42,470 | ₩42,476 | +0.02% | 5.7천 |
|---|
| 2025.12.08 | ₩42,478 | ₩42,478 | ₩42,478 | ₩42,478 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩42,509 | ₩42,513 | ₩42,505 | ₩42,505 | -0.01% | 1.5천 |
|---|
| 2025.12.04 | ₩42,483 | ₩42,483 | ₩42,430 | ₩42,476 | -0.02% | 1천 |
|---|
| 2025.12.03 | ₩42,456 | ₩42,510 | ₩42,443 | ₩42,470 | +0.03% | 5.7천 |
|---|
| 2025.12.02 | ₩42,443 | ₩42,483 | ₩42,434 | ₩42,436 | -0.02% | 900 |
|---|
| 2025.12.01 | ₩42,430 | ₩42,430 | ₩42,391 | ₩42,391 | -0.09% | 400 |
|---|
| 2025.11.28 | ₩42,450 | ₩42,450 | ₩42,391 | ₩42,450 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩42,392 | ₩42,392 | ₩42,392 | ₩42,392 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,329 | ₩42,329 | ₩42,328 | ₩42,328 | -0.00% | 200 |
|---|
| 2025.11.24 | ₩42,255 | ₩42,255 | ₩42,242 | ₩42,242 | -0.03% | 200 |
|---|
| 2025.11.21 | ₩42,041 | ₩42,085 | ₩42,041 | ₩42,085 | +0.11% | 400 |
|---|
| 2025.11.20 | ₩42,295 | ₩42,295 | ₩42,002 | ₩42,002 | -0.69% | 4.7천 |
|---|
| 2025.11.19 | ₩42,121 | ₩42,121 | ₩42,067 | ₩42,117 | -0.01% | 8.9천 |
|---|
| 2025.11.18 | ₩42,121 | ₩42,161 | ₩42,081 | ₩42,097 | -0.06% | 900 |
|---|
| 2025.11.17 | ₩42,269 | ₩42,269 | ₩42,157 | ₩42,157 | -0.26% | 600 |
|---|
| 2025.11.14 | ₩42,295 | ₩42,295 | ₩42,228 | ₩42,269 | -0.06% | 1.5천 |
|---|
| 2025.11.13 | ₩42,255 | ₩42,309 | ₩42,235 | ₩42,235 | -0.05% | 2.5천 |
|---|
| 2025.11.12 | ₩42,376 | ₩42,380 | ₩42,363 | ₩42,380 | +0.01% | 500 |
|---|
| 2025.11.11 | ₩42,336 | ₩42,384 | ₩42,336 | ₩42,384 | +0.11% | 1.2천 |
|---|
| 2025.11.10 | ₩42,328 | ₩42,376 | ₩42,328 | ₩42,369 | +0.10% | 1.7천 |
|---|
| 2025.11.07 | ₩42,684 | ₩42,684 | ₩42,228 | ₩42,242 | -1.04% | 1.3만 |
|---|
| 2025.11.06 | ₩42,430 | ₩42,430 | ₩42,215 | ₩42,231 | -0.47% | 1.4천 |
|---|
| 2025.11.05 | ₩42,341 | ₩42,349 | ₩42,309 | ₩42,309 | -0.08% | 1천 |
|---|
| 2025.11.04 | ₩42,282 | ₩42,282 | ₩42,273 | ₩42,273 | -0.02% | 400 |
|---|
| 2025.11.03 | ₩42,510 | ₩42,510 | ₩42,361 | ₩42,361 | -0.35% | 200 |
|---|
| 2025.10.31 | ₩42,389 | ₩42,403 | ₩42,322 | ₩42,348 | -0.10% | 4.4천 |
|---|
| 2025.10.30 | ₩42,363 | ₩42,389 | ₩42,318 | ₩42,318 | -0.10% | 1.2만 |
|---|
| 2025.10.29 | ₩42,389 | ₩42,397 | ₩42,389 | ₩42,397 | +0.02% | 300 |
|---|
| 2025.10.28 | ₩42,438 | ₩42,483 | ₩42,438 | ₩42,456 | +0.04% | 6.5천 |
|---|
| 2025.10.27 | ₩42,443 | ₩42,443 | ₩42,427 | ₩42,427 | -0.04% | 300 |
|---|
| 2025.10.24 | ₩42,389 | ₩42,389 | ₩42,363 | ₩42,363 | -0.06% | 300 |
|---|
| 2025.10.23 | ₩42,242 | ₩42,309 | ₩42,242 | ₩42,289 | +0.11% | 1.4천 |
|---|
| 2025.10.22 | ₩42,270 | ₩42,270 | ₩42,188 | ₩42,239 | -0.07% | 4.1천 |
|---|
| 2025.10.21 | ₩42,294 | ₩42,294 | ₩42,294 | ₩42,294 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩42,295 | ₩42,295 | ₩42,281 | ₩42,281 | -0.03% | 4.6천 |
|---|
| 2025.10.17 | ₩42,121 | ₩42,228 | ₩42,114 | ₩42,195 | +0.18% | 1.5만 |
|---|
| 2025.10.16 | ₩42,198 | ₩42,198 | ₩42,108 | ₩42,148 | -0.12% | 9.5천 |
|---|
| 2025.10.15 | ₩42,228 | ₩42,228 | ₩42,121 | ₩42,169 | -0.14% | 3.9천 |
|---|
| 2025.10.14 | ₩42,108 | ₩42,161 | ₩42,108 | ₩42,108 | 0.00% | 1천 |
|---|
| 2025.10.13 | ₩42,135 | ₩42,161 | ₩42,121 | ₩42,155 | +0.05% | 4.6천 |
|---|
| 2025.10.10 | ₩42,242 | ₩42,269 | ₩42,019 | ₩42,019 | -0.53% | 8.1천 |
|---|