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 | ₩45,020 | ₩45,033 | ₩44,966 | ₩44,986 | -0.07% | 3.7만 |
| 2026.10.08 | ₩44,979 | ₩44,979 | ₩44,926 | ₩44,939 | -0.09% | 6.9천 |
| 2026.10.07 | ₩44,859 | ₩44,966 | ₩44,859 | ₩44,946 | +0.19% | 4.5천 |
| 2026.10.06 | ₩44,959 | ₩45,006 | ₩44,959 | ₩44,966 | +0.01% | 1.5만 |
| 2026.10.05 | ₩44,738 | ₩44,953 | ₩44,738 | ₩44,906 | +0.37% | 9.2천 |
| 2026.10.02 | ₩45,060 | ₩45,060 | ₩44,819 | ₩44,819 | -0.54% | 8.2천 |
| 2026.10.01 | ₩44,778 | ₩44,819 | ₩44,738 | ₩44,785 | +0.01% | 1.4만 |
| 2026.09.30 | ₩44,832 | ₩44,859 | ₩44,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,752 |
| -0.18% |
| 4만 |
| 2026.09.29 | ₩44,738 | ₩44,798 | ₩44,725 | ₩44,738 | 0.00% | 2.8만 |
|---|
| 2026.09.28 | ₩44,805 | ₩44,819 | ₩44,738 | ₩44,778 | -0.06% | 1.5만 |
|---|
| 2026.09.25 | ₩44,785 | ₩44,859 | ₩44,785 | ₩44,805 | +0.04% | 2.4만 |
|---|
| 2026.09.24 | ₩44,765 | ₩44,805 | ₩44,738 | ₩44,778 | +0.03% | 1.7만 |
|---|
| 2026.09.23 | ₩44,758 | ₩44,805 | ₩44,698 | ₩44,745 | -0.03% | 1.5만 |
|---|
| 2026.09.22 | ₩44,859 | ₩44,886 | ₩44,752 | ₩44,812 | -0.10% | 3.7만 |
|---|
| 2026.09.21 | ₩44,738 | ₩44,859 | ₩44,738 | ₩44,819 | +0.18% | 6.5만 |
|---|
| 2026.09.18 | ₩44,765 | ₩44,792 | ₩44,644 | ₩44,792 | +0.06% | 1.5만 |
|---|
| 2026.09.17 | ₩44,731 | ₩44,778 | ₩44,703 | ₩44,703 | -0.06% | 1.4만 |
|---|
| 2026.09.16 | ₩44,752 | ₩44,752 | ₩44,658 | ₩44,691 | -0.13% | 2.4천 |
|---|
| 2026.09.15 | ₩44,684 | ₩44,684 | ₩44,684 | ₩44,684 | 0.00% | 1.2천 |
|---|
| 2026.09.14 | ₩44,658 | ₩44,678 | ₩44,631 | ₩44,678 | +0.05% | 2.9천 |
|---|
| 2026.09.11 | ₩44,899 | ₩44,899 | ₩44,631 | ₩44,671 | -0.51% | 1.2천 |
|---|
| 2026.09.10 | ₩44,604 | ₩44,671 | ₩44,604 | ₩44,671 | +0.15% | 200 |
|---|
| 2026.09.09 | ₩44,604 | ₩44,711 | ₩44,604 | ₩44,658 | +0.12% | 1.5천 |
|---|
| 2026.09.08 | ₩44,664 | ₩44,664 | ₩44,604 | ₩44,644 | -0.05% | 5.3천 |
|---|
| 2026.09.04 | ₩44,604 | ₩44,624 | ₩44,604 | ₩44,624 | +0.05% | 800 |
|---|
| 2026.09.03 | ₩44,577 | ₩44,617 | ₩44,577 | ₩44,617 | +0.09% | 1.2천 |
|---|
| 2026.09.02 | ₩44,564 | ₩44,611 | ₩44,564 | ₩44,611 | +0.11% | 200 |
|---|
| 2026.09.01 | ₩44,550 | ₩44,591 | ₩44,550 | ₩44,591 | +0.09% | 200 |
|---|
| 2026.08.31 | ₩44,631 | ₩44,658 | ₩44,564 | ₩44,611 | -0.05% | 1.6천 |
|---|
| 2026.08.28 | ₩44,577 | ₩44,604 | ₩44,577 | ₩44,604 | +0.06% | 1.3천 |
|---|
| 2026.08.27 | ₩44,631 | ₩44,631 | ₩44,584 | ₩44,584 | -0.11% | 300 |
|---|
| 2026.08.26 | ₩44,658 | ₩44,658 | ₩44,525 | ₩44,584 | -0.17% | 900 |
|---|
| 2026.08.25 | ₩44,510 | ₩44,617 | ₩44,510 | ₩44,564 | +0.12% | 900 |
|---|
| 2026.08.24 | ₩44,544 | ₩44,544 | ₩44,544 | ₩44,544 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩44,550 | ₩44,550 | ₩44,550 | ₩44,550 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,591 | ₩44,591 | ₩44,470 | ₩44,530 | -0.14% | 4.1만 |
|---|
| 2026.08.19 | ₩44,530 | ₩44,530 | ₩44,530 | ₩44,530 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩44,517 | ₩44,517 | ₩44,517 | ₩44,517 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩44,510 | ₩44,537 | ₩44,470 | ₩44,524 | +0.03% | 900 |
|---|
| 2026.08.14 | ₩44,510 | ₩44,530 | ₩44,483 | ₩44,530 | +0.05% | 1.8만 |
|---|
| 2026.08.13 | ₩44,510 | ₩44,510 | ₩44,510 | ₩44,510 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩44,443 | ₩44,497 | ₩44,443 | ₩44,497 | +0.12% | 300 |
|---|
| 2026.08.11 | ₩44,470 | ₩44,470 | ₩44,419 | ₩44,470 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩44,483 | ₩44,483 | ₩44,416 | ₩44,470 | -0.03% | 300 |
|---|
| 2026.08.07 | ₩44,463 | ₩44,463 | ₩44,463 | ₩44,463 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩44,443 | ₩44,443 | ₩44,416 | ₩44,416 | -0.06% | 400 |
|---|
| 2026.08.05 | ₩44,423 | ₩44,423 | ₩44,423 | ₩44,423 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩44,631 | ₩44,631 | ₩44,349 | ₩44,416 | -0.48% | 600 |
|---|
| 2026.08.03 | ₩44,389 | ₩44,389 | ₩44,369 | ₩44,369 | -0.05% | 3.1천 |
|---|
| 2026.07.31 | ₩44,161 | ₩44,302 | ₩44,161 | ₩44,302 | +0.32% | 1.8천 |
|---|
| 2026.07.30 | ₩44,141 | ₩44,195 | ₩44,135 | ₩44,195 | +0.12% | 1.6천 |
|---|
| 2026.07.29 | ₩44,135 | ₩44,135 | ₩44,081 | ₩44,081 | -0.12% | 200 |
|---|
| 2026.07.28 | ₩44,135 | ₩44,175 | ₩44,135 | ₩44,175 | +0.09% | 2.2천 |
|---|
| 2026.07.27 | ₩44,108 | ₩44,155 | ₩44,108 | ₩44,155 | +0.11% | 300 |
|---|
| 2026.07.24 | ₩44,094 | ₩44,155 | ₩44,094 | ₩44,155 | +0.14% | 300 |
|---|
| 2026.07.23 | ₩44,102 | ₩44,102 | ₩44,102 | ₩44,102 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,215 | ₩44,215 | ₩44,215 | ₩44,215 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩44,135 | ₩44,188 | ₩44,135 | ₩44,188 | +0.12% | 100 |
|---|
| 2026.07.20 | ₩44,121 | ₩44,148 | ₩44,094 | ₩44,148 | +0.06% | 3천 |
|---|
| 2026.07.17 | ₩44,108 | ₩44,121 | ₩44,081 | ₩44,101 | -0.02% | 2.9천 |
|---|
| 2026.07.16 | ₩44,242 | ₩44,242 | ₩44,161 | ₩44,188 | -0.12% | 1천 |
|---|
| 2026.07.15 | ₩44,175 | ₩44,195 | ₩44,161 | ₩44,195 | +0.05% | 2.2천 |
|---|
| 2026.07.14 | ₩44,135 | ₩44,182 | ₩44,135 | ₩44,182 | +0.11% | 2천 |
|---|
| 2026.07.13 | ₩44,168 | ₩44,168 | ₩44,155 | ₩44,155 | -0.03% | 300 |
|---|
| 2026.07.10 | ₩44,135 | ₩44,195 | ₩44,108 | ₩44,195 | +0.14% | 3.5천 |
|---|
| 2026.07.09 | ₩44,135 | ₩44,135 | ₩44,135 | ₩44,135 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,108 | ₩44,108 | ₩44,068 | ₩44,068 | -0.09% | 3.8천 |
|---|
| 2026.07.07 | ₩44,068 | ₩44,108 | ₩44,068 | ₩44,108 | +0.09% | 500 |
|---|
| 2026.07.06 | ₩44,108 | ₩44,108 | ₩44,108 | ₩44,108 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩44,035 | ₩44,035 | ₩44,035 | ₩44,035 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,987 | ₩44,047 | ₩43,974 | ₩44,047 | +0.14% | 1.5천 |
|---|
| 2026.06.30 | ₩43,994 | ₩44,025 | ₩43,994 | ₩44,025 | +0.07% | 200 |
|---|
| 2026.06.29 | ₩43,974 | ₩43,980 | ₩43,920 | ₩43,980 | +0.02% | 500 |
|---|
| 2026.06.26 | ₩43,900 | ₩43,933 | ₩43,826 | ₩43,826 | -0.17% | 700 |
|---|
| 2026.06.25 | ₩43,893 | ₩43,893 | ₩43,866 | ₩43,880 | -0.03% | 300 |
|---|
| 2026.06.24 | ₩43,853 | ₩43,907 | ₩43,853 | ₩43,873 | +0.05% | 1.8천 |
|---|
| 2026.06.23 | ₩43,880 | ₩43,880 | ₩43,880 | ₩43,880 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,967 | ₩43,967 | ₩43,967 | ₩43,967 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩43,920 | ₩43,980 | ₩43,920 | ₩43,980 | +0.14% | 4.2천 |
|---|
| 2026.06.17 | ₩43,980 | ₩43,980 | ₩43,853 | ₩43,907 | -0.17% | 2.1천 |
|---|
| 2026.06.16 | ₩44,001 | ₩44,054 | ₩43,974 | ₩43,999 | -0.00% | 1.2천 |
|---|
| 2026.06.15 | ₩43,933 | ₩43,994 | ₩43,933 | ₩43,994 | +0.14% | 300 |
|---|
| 2026.06.12 | ₩43,860 | ₩43,860 | ₩43,860 | ₩43,860 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩43,732 | ₩43,799 | ₩43,732 | ₩43,799 | +0.15% | 500 |
|---|
| 2026.06.10 | ₩43,947 | ₩43,947 | ₩43,712 | ₩43,712 | -0.53% | 800 |
|---|
| 2026.06.09 | ₩43,793 | ₩43,793 | ₩43,793 | ₩43,793 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩43,866 | ₩43,866 | ₩43,814 | ₩43,840 | -0.06% | 1.2천 |
|---|
| 2026.06.05 | ₩43,799 | ₩43,799 | ₩43,799 | ₩43,799 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,920 | ₩43,947 | ₩43,920 | ₩43,933 | +0.03% | 900 |
|---|
| 2026.06.03 | ₩43,880 | ₩43,920 | ₩43,880 | ₩43,920 | +0.09% | 200 |
|---|
| 2026.06.02 | ₩43,893 | ₩43,940 | ₩43,893 | ₩43,940 | +0.11% | 1.2천 |
|---|
| 2026.06.01 | ₩43,920 | ₩43,920 | ₩43,920 | ₩43,920 | 0.00% | 500 |
|---|
| 2026.05.29 | ₩43,853 | ₩43,920 | ₩43,853 | ₩43,920 | +0.15% | 4.7천 |
|---|
| 2026.05.28 | ₩43,866 | ₩43,887 | ₩43,866 | ₩43,887 | +0.05% | 300 |
|---|
| 2026.05.27 | ₩43,853 | ₩43,853 | ₩43,813 | ₩43,853 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩43,907 | ₩43,907 | ₩43,853 | ₩43,853 | -0.12% | 600 |
|---|
| 2026.05.22 | ₩43,866 | ₩43,880 | ₩43,773 | ₩43,813 | -0.12% | 1만 |
|---|
| 2026.05.21 | ₩43,799 | ₩43,799 | ₩43,773 | ₩43,773 | -0.06% | 800 |
|---|
| 2026.05.20 | ₩43,558 | ₩43,813 | ₩43,558 | ₩43,759 | +0.46% | 3.4천 |
|---|
| 2026.05.19 | ₩43,665 | ₩43,732 | ₩43,665 | ₩43,692 | +0.06% | 1.3천 |
|---|
| 2026.05.18 | ₩43,907 | ₩43,907 | ₩43,712 | ₩43,712 | -0.44% | 1.7천 |
|---|
| 2026.05.15 | ₩43,746 | ₩43,746 | ₩43,726 | ₩43,726 | -0.05% | 700 |
|---|
| 2026.05.14 | ₩43,719 | ₩43,773 | ₩43,705 | ₩43,746 | +0.06% | 1.9만 |
|---|
| 2026.05.13 | ₩43,652 | ₩43,705 | ₩43,652 | ₩43,705 | +0.12% | 200 |
|---|
| 2026.05.12 | ₩43,672 | ₩43,672 | ₩43,672 | ₩43,672 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,638 | ₩43,692 | ₩43,638 | ₩43,692 | +0.12% | 400 |
|---|
| 2026.05.08 | ₩43,672 | ₩43,692 | ₩43,672 | ₩43,672 | 0.00% | 700 |
|---|
| 2026.05.07 | ₩43,638 | ₩43,638 | ₩43,625 | ₩43,625 | -0.03% | 9.1천 |
|---|
| 2026.05.06 | ₩43,652 | ₩43,659 | ₩43,587 | ₩43,659 | +0.02% | 900 |
|---|
| 2026.05.05 | ₩43,518 | ₩43,558 | ₩43,504 | ₩43,558 | +0.09% | 700 |
|---|
| 2026.05.04 | ₩43,491 | ₩43,498 | ₩43,451 | ₩43,498 | +0.02% | 5.5천 |
|---|
| 2026.05.01 | ₩43,477 | ₩43,551 | ₩43,477 | ₩43,545 | +0.15% | 2.2천 |
|---|
| 2026.04.30 | ₩43,397 | ₩43,477 | ₩43,397 | ₩43,464 | +0.15% | 4.4천 |
|---|
| 2026.04.29 | ₩43,585 | ₩43,585 | ₩43,357 | ₩43,410 | -0.40% | 2.4천 |
|---|
| 2026.04.28 | ₩43,397 | ₩43,410 | ₩43,397 | ₩43,410 | +0.03% | 700 |
|---|
| 2026.04.27 | ₩43,424 | ₩43,424 | ₩43,424 | ₩43,424 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩43,384 | ₩43,408 | ₩43,384 | ₩43,408 | +0.06% | 2.1만 |
|---|
| 2026.04.23 | ₩43,357 | ₩43,357 | ₩43,357 | ₩43,357 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩43,156 | ₩43,410 | ₩43,156 | ₩43,384 | +0.53% | 1.5천 |
|---|
| 2026.04.21 | ₩43,317 | ₩43,317 | ₩43,303 | ₩43,303 | -0.03% | 1.7천 |
|---|
| 2026.04.20 | ₩43,410 | ₩43,410 | ₩43,350 | ₩43,350 | -0.14% | 2.7천 |
|---|
| 2026.04.17 | ₩43,357 | ₩43,357 | ₩43,330 | ₩43,357 | 0.00% | 500 |
|---|
| 2026.04.16 | ₩43,290 | ₩43,290 | ₩43,270 | ₩43,270 | -0.05% | 100 |
|---|
| 2026.04.15 | ₩43,250 | ₩43,250 | ₩43,223 | ₩43,223 | -0.06% | 100 |
|---|
| 2026.04.14 | ₩43,129 | ₩43,196 | ₩43,129 | ₩43,182 | +0.12% | 600 |
|---|
| 2026.04.13 | ₩43,008 | ₩43,068 | ₩43,008 | ₩43,068 | +0.14% | 100 |
|---|
| 2026.04.10 | ₩42,981 | ₩42,981 | ₩42,981 | ₩42,981 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩42,941 | ₩43,008 | ₩42,914 | ₩42,968 | +0.06% | 2.6천 |
|---|
| 2026.04.08 | ₩42,834 | ₩42,887 | ₩42,834 | ₩42,887 | +0.13% | 900 |
|---|
| 2026.04.07 | ₩42,472 | ₩42,626 | ₩42,472 | ₩42,626 | +0.36% | 2.1천 |
|---|
| 2026.04.06 | ₩42,405 | ₩42,617 | ₩42,405 | ₩42,617 | +0.50% | 2.6천 |
|---|
| 2026.04.02 | ₩42,512 | ₩42,566 | ₩42,512 | ₩42,525 | +0.03% | 2.1천 |
|---|
| 2026.04.01 | ₩42,525 | ₩42,606 | ₩42,525 | ₩42,606 | +0.19% | 1.2천 |
|---|
| 2026.03.31 | ₩42,244 | ₩42,456 | ₩42,244 | ₩42,456 | +0.50% | 1.3천 |
|---|
| 2026.03.30 | ₩42,244 | ₩42,244 | ₩42,096 | ₩42,171 | -0.17% | 900 |
|---|
| 2026.03.27 | ₩42,190 | ₩42,206 | ₩42,190 | ₩42,206 | +0.04% | 400 |
|---|
| 2026.03.26 | ₩42,485 | ₩42,485 | ₩42,338 | ₩42,364 | -0.28% | 1.9만 |
|---|
| 2026.03.25 | ₩42,512 | ₩42,619 | ₩42,512 | ₩42,544 | +0.08% | 7.1천 |
|---|
| 2026.03.24 | ₩42,418 | ₩42,480 | ₩42,418 | ₩42,480 | +0.15% | 2천 |
|---|
| 2026.03.23 | ₩42,539 | ₩42,539 | ₩42,458 | ₩42,458 | -0.19% | 5.1천 |
|---|
| 2026.03.20 | ₩42,452 | ₩42,452 | ₩42,324 | ₩42,398 | -0.13% | 3.9천 |
|---|
| 2026.03.19 | ₩42,485 | ₩42,512 | ₩42,485 | ₩42,512 | +0.06% | 2.3천 |
|---|
| 2026.03.18 | ₩42,653 | ₩42,653 | ₩42,572 | ₩42,572 | -0.19% | 300 |
|---|
| 2026.03.17 | ₩42,646 | ₩42,708 | ₩42,646 | ₩42,708 | +0.14% | 1천 |
|---|
| 2026.03.16 | ₩42,726 | ₩42,726 | ₩42,619 | ₩42,666 | -0.14% | 2.2천 |
|---|
| 2026.03.13 | ₩42,646 | ₩42,646 | ₩42,548 | ₩42,548 | -0.23% | 4.6천 |
|---|
| 2026.03.12 | ₩42,659 | ₩42,659 | ₩42,592 | ₩42,603 | -0.13% | 2.1만 |
|---|
| 2026.03.11 | ₩42,753 | ₩42,753 | ₩42,700 | ₩42,753 | 0.00% | 4.8천 |
|---|
| 2026.03.10 | ₩42,794 | ₩42,794 | ₩42,700 | ₩42,700 | -0.22% | 1.6천 |
|---|
| 2026.03.09 | ₩42,606 | ₩42,777 | ₩42,606 | ₩42,777 | +0.40% | 200 |
|---|
| 2026.03.06 | ₩42,673 | ₩42,740 | ₩42,673 | ₩42,700 | +0.06% | 5천 |
|---|
| 2026.03.05 | ₩42,773 | ₩42,818 | ₩42,773 | ₩42,818 | +0.10% | 200 |
|---|
| 2026.03.04 | ₩42,781 | ₩42,887 | ₩42,781 | ₩42,881 | +0.23% | 2.6천 |
|---|
| 2026.03.03 | ₩42,874 | ₩42,874 | ₩42,606 | ₩42,798 | -0.18% | 2.8천 |
|---|
| 2026.03.02 | ₩42,867 | ₩42,887 | ₩42,834 | ₩42,887 | +0.05% | 1.2만 |
|---|
| 2026.02.27 | ₩42,807 | ₩42,882 | ₩42,807 | ₩42,882 | +0.18% | 3.1천 |
|---|
| 2026.02.26 | ₩42,914 | ₩42,914 | ₩42,914 | ₩42,914 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩42,948 | ₩42,954 | ₩42,887 | ₩42,954 | +0.02% | 1.4천 |
|---|
| 2026.02.24 | ₩42,767 | ₩42,881 | ₩42,767 | ₩42,881 | +0.27% | 1.3천 |
|---|
| 2026.02.23 | ₩42,807 | ₩42,807 | ₩42,726 | ₩42,788 | -0.04% | 1.8만 |
|---|
| 2026.02.20 | ₩42,794 | ₩42,887 | ₩42,794 | ₩42,887 | +0.22% | 1천 |
|---|
| 2026.02.19 | ₩42,807 | ₩42,820 | ₩42,753 | ₩42,820 | +0.03% | 5.8천 |
|---|
| 2026.02.18 | ₩42,834 | ₩42,846 | ₩42,820 | ₩42,846 | +0.03% | 400 |
|---|
| 2026.02.17 | ₩42,686 | ₩42,780 | ₩42,686 | ₩42,780 | +0.22% | 300 |
|---|
| 2026.02.13 | ₩42,726 | ₩42,820 | ₩42,713 | ₩42,768 | +0.10% | 3.3천 |
|---|
| 2026.02.12 | ₩42,834 | ₩42,834 | ₩42,752 | ₩42,752 | -0.19% | 6.1천 |
|---|
| 2026.02.11 | ₩42,894 | ₩42,908 | ₩42,894 | ₩42,897 | +0.01% | 600 |
|---|
| 2026.02.10 | ₩42,928 | ₩42,928 | ₩42,861 | ₩42,861 | -0.16% | 2.2천 |
|---|
| 2026.02.09 | ₩42,887 | ₩42,921 | ₩42,887 | ₩42,921 | +0.08% | 300 |
|---|
| 2026.02.06 | ₩42,877 | ₩42,877 | ₩42,877 | ₩42,877 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩42,633 | ₩42,673 | ₩42,633 | ₩42,659 | +0.06% | 1.8천 |
|---|
| 2026.02.04 | ₩42,780 | ₩42,834 | ₩42,713 | ₩42,713 | -0.16% | 6.1천 |
|---|
| 2026.02.03 | ₩42,894 | ₩42,894 | ₩42,794 | ₩42,828 | -0.15% | 3.4천 |
|---|
| 2026.02.02 | ₩42,847 | ₩42,926 | ₩42,847 | ₩42,893 | +0.11% | 1.5천 |
|---|
| 2026.01.30 | ₩42,827 | ₩42,847 | ₩42,807 | ₩42,847 | +0.05% | 4.5천 |
|---|
| 2026.01.29 | ₩42,861 | ₩42,881 | ₩42,794 | ₩42,881 | +0.05% | 5.6천 |
|---|
| 2026.01.28 | ₩42,881 | ₩42,894 | ₩42,847 | ₩42,894 | +0.03% | 1.8천 |
|---|
| 2026.01.27 | ₩42,861 | ₩42,889 | ₩42,861 | ₩42,889 | +0.07% | 100 |
|---|
| 2026.01.26 | ₩42,834 | ₩42,887 | ₩42,834 | ₩42,854 | +0.05% | 500 |
|---|
| 2026.01.23 | ₩42,794 | ₩42,808 | ₩42,780 | ₩42,808 | +0.03% | 500 |
|---|
| 2026.01.22 | ₩42,794 | ₩42,794 | ₩42,753 | ₩42,787 | -0.02% | 3.2천 |
|---|
| 2026.01.21 | ₩42,700 | ₩42,753 | ₩42,686 | ₩42,735 | +0.08% | 2.2천 |
|---|
| 2026.01.20 | ₩42,713 | ₩42,726 | ₩42,592 | ₩42,629 | -0.20% | 5.2천 |
|---|
| 2026.01.16 | ₩42,834 | ₩42,834 | ₩42,794 | ₩42,794 | -0.09% | 2.2천 |
|---|
| 2026.01.15 | ₩42,834 | ₩42,834 | ₩42,807 | ₩42,807 | -0.06% | 1.2만 |
|---|
| 2026.01.14 | ₩42,834 | ₩42,834 | ₩42,767 | ₩42,807 | -0.06% | 900 |
|---|
| 2026.01.13 | ₩42,827 | ₩42,831 | ₩42,827 | ₩42,831 | +0.01% | 600 |
|---|
| 2026.01.12 | ₩42,840 | ₩42,840 | ₩42,840 | ₩42,840 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩42,847 | ₩42,861 | ₩42,847 | ₩42,861 | +0.03% | 2천 |
|---|
| 2026.01.08 | ₩42,794 | ₩42,800 | ₩42,787 | ₩42,787 | -0.02% | 7.4천 |
|---|
| 2026.01.07 | ₩42,768 | ₩42,773 | ₩42,768 | ₩42,773 | +0.01% | 1천 |
|---|
| 2026.01.06 | ₩42,753 | ₩42,807 | ₩42,753 | ₩42,792 | +0.09% | 2.2만 |
|---|
| 2026.01.05 | ₩42,747 | ₩42,767 | ₩42,700 | ₩42,728 | -0.04% | 9.8천 |
|---|
| 2026.01.02 | ₩42,674 | ₩42,674 | ₩42,674 | ₩42,674 | 0.00% | 500 |
|---|
| 2025.12.31 | ₩42,693 | ₩42,713 | ₩42,619 | ₩42,654 | -0.09% | 9.5천 |
|---|
| 2025.12.30 | ₩42,726 | ₩42,726 | ₩42,673 | ₩42,705 | -0.05% | 3.8천 |
|---|
| 2025.12.29 | ₩42,713 | ₩42,726 | ₩42,673 | ₩42,706 | -0.02% | 2천 |
|---|
| 2025.12.26 | ₩42,720 | ₩42,720 | ₩42,720 | ₩42,720 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩42,680 | ₩42,704 | ₩42,659 | ₩42,701 | +0.05% | 2.1천 |
|---|
| 2025.12.23 | ₩42,626 | ₩42,713 | ₩42,626 | ₩42,713 | +0.20% | 400 |
|---|
| 2025.12.22 | ₩42,646 | ₩42,646 | ₩42,643 | ₩42,643 | -0.01% | 200 |
|---|
| 2025.12.19 | ₩42,539 | ₩42,566 | ₩42,539 | ₩42,560 | +0.05% | 900 |
|---|
| 2025.12.18 | ₩42,499 | ₩42,512 | ₩42,499 | ₩42,499 | 0.00% | 4.4천 |
|---|
| 2025.12.17 | ₩42,431 | ₩42,431 | ₩42,380 | ₩42,380 | -0.12% | 600 |
|---|
| 2025.12.16 | ₩42,445 | ₩42,493 | ₩42,445 | ₩42,493 | +0.11% | 700 |
|---|
| 2025.12.15 | ₩42,472 | ₩42,497 | ₩42,472 | ₩42,497 | +0.06% | 200 |
|---|
| 2025.12.12 | ₩42,525 | ₩42,525 | ₩42,499 | ₩42,499 | -0.06% | 200 |
|---|
| 2025.12.11 | ₩42,512 | ₩42,552 | ₩42,512 | ₩42,552 | +0.09% | 4.8천 |
|---|
| 2025.12.10 | ₩42,499 | ₩42,552 | ₩42,482 | ₩42,551 | +0.12% | 1만 |
|---|
| 2025.12.09 | ₩42,472 | ₩42,539 | ₩42,472 | ₩42,478 | +0.02% | 5.7천 |
|---|
| 2025.12.08 | ₩42,480 | ₩42,480 | ₩42,480 | ₩42,480 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩42,511 | ₩42,515 | ₩42,507 | ₩42,507 | -0.01% | 1.5천 |
|---|
| 2025.12.04 | ₩42,485 | ₩42,485 | ₩42,431 | ₩42,478 | -0.02% | 1천 |
|---|
| 2025.12.03 | ₩42,458 | ₩42,512 | ₩42,445 | ₩42,472 | +0.03% | 5.7천 |
|---|
| 2025.12.02 | ₩42,445 | ₩42,485 | ₩42,435 | ₩42,438 | -0.02% | 900 |
|---|
| 2025.12.01 | ₩42,431 | ₩42,431 | ₩42,393 | ₩42,393 | -0.09% | 400 |
|---|
| 2025.11.28 | ₩42,452 | ₩42,452 | ₩42,393 | ₩42,452 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩42,394 | ₩42,394 | ₩42,394 | ₩42,394 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,331 | ₩42,331 | ₩42,330 | ₩42,330 | -0.00% | 200 |
|---|
| 2025.11.24 | ₩42,257 | ₩42,257 | ₩42,244 | ₩42,244 | -0.03% | 200 |
|---|
| 2025.11.21 | ₩42,043 | ₩42,087 | ₩42,043 | ₩42,087 | +0.11% | 400 |
|---|
| 2025.11.20 | ₩42,297 | ₩42,297 | ₩42,004 | ₩42,004 | -0.69% | 4.7천 |
|---|
| 2025.11.19 | ₩42,123 | ₩42,123 | ₩42,069 | ₩42,119 | -0.01% | 8.9천 |
|---|
| 2025.11.18 | ₩42,123 | ₩42,163 | ₩42,083 | ₩42,099 | -0.06% | 900 |
|---|
| 2025.11.17 | ₩42,271 | ₩42,271 | ₩42,159 | ₩42,159 | -0.26% | 600 |
|---|
| 2025.11.14 | ₩42,297 | ₩42,297 | ₩42,230 | ₩42,271 | -0.06% | 1.5천 |
|---|
| 2025.11.13 | ₩42,257 | ₩42,311 | ₩42,237 | ₩42,237 | -0.05% | 2.5천 |
|---|
| 2025.11.12 | ₩42,378 | ₩42,382 | ₩42,364 | ₩42,382 | +0.01% | 500 |
|---|
| 2025.11.11 | ₩42,338 | ₩42,386 | ₩42,338 | ₩42,386 | +0.11% | 1.2천 |
|---|
| 2025.11.10 | ₩42,330 | ₩42,378 | ₩42,330 | ₩42,371 | +0.10% | 1.7천 |
|---|
| 2025.11.07 | ₩42,686 | ₩42,686 | ₩42,230 | ₩42,244 | -1.04% | 1.3만 |
|---|
| 2025.11.06 | ₩42,431 | ₩42,431 | ₩42,217 | ₩42,233 | -0.47% | 1.4천 |
|---|
| 2025.11.05 | ₩42,343 | ₩42,351 | ₩42,311 | ₩42,311 | -0.08% | 1천 |
|---|
| 2025.11.04 | ₩42,284 | ₩42,284 | ₩42,275 | ₩42,275 | -0.02% | 400 |
|---|
| 2025.11.03 | ₩42,512 | ₩42,512 | ₩42,363 | ₩42,363 | -0.35% | 200 |
|---|
| 2025.10.31 | ₩42,391 | ₩42,405 | ₩42,324 | ₩42,350 | -0.10% | 4.4천 |
|---|
| 2025.10.30 | ₩42,364 | ₩42,391 | ₩42,320 | ₩42,320 | -0.10% | 1.2만 |
|---|
| 2025.10.29 | ₩42,391 | ₩42,399 | ₩42,391 | ₩42,399 | +0.02% | 300 |
|---|
| 2025.10.28 | ₩42,440 | ₩42,485 | ₩42,440 | ₩42,458 | +0.04% | 6.5천 |
|---|
| 2025.10.27 | ₩42,445 | ₩42,445 | ₩42,429 | ₩42,429 | -0.04% | 300 |
|---|
| 2025.10.24 | ₩42,391 | ₩42,391 | ₩42,364 | ₩42,364 | -0.06% | 300 |
|---|
| 2025.10.23 | ₩42,244 | ₩42,311 | ₩42,244 | ₩42,291 | +0.11% | 1.4천 |
|---|
| 2025.10.22 | ₩42,272 | ₩42,272 | ₩42,190 | ₩42,241 | -0.07% | 4.1천 |
|---|
| 2025.10.21 | ₩42,296 | ₩42,296 | ₩42,296 | ₩42,296 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩42,297 | ₩42,297 | ₩42,283 | ₩42,283 | -0.03% | 4.6천 |
|---|
| 2025.10.17 | ₩42,123 | ₩42,230 | ₩42,116 | ₩42,197 | +0.18% | 1.5만 |
|---|
| 2025.10.16 | ₩42,199 | ₩42,199 | ₩42,110 | ₩42,150 | -0.12% | 9.5천 |
|---|
| 2025.10.15 | ₩42,230 | ₩42,230 | ₩42,123 | ₩42,171 | -0.14% | 3.9천 |
|---|
| 2025.10.14 | ₩42,110 | ₩42,163 | ₩42,110 | ₩42,110 | 0.00% | 1천 |
|---|
| 2025.10.13 | ₩42,136 | ₩42,163 | ₩42,123 | ₩42,157 | +0.05% | 4.6천 |
|---|
| 2025.10.10 | ₩42,244 | ₩42,271 | ₩42,021 | ₩42,021 | -0.53% | 8.1천 |
|---|