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 | ₩44,909 | ₩44,923 | ₩44,856 | ₩44,876 | -0.07% | 3.7만 |
| 2026.10.08 | ₩44,869 | ₩44,869 | ₩44,816 | ₩44,829 | -0.09% | 6.9천 |
| 2026.10.07 | ₩44,749 | ₩44,856 | ₩44,749 | ₩44,836 | +0.19% | 4.5천 |
| 2026.10.06 | ₩44,849 | ₩44,896 | ₩44,849 | ₩44,856 | +0.01% | 1.5만 |
| 2026.10.05 | ₩44,628 | ₩44,842 | ₩44,628 | ₩44,796 | +0.37% | 9.2천 |
| 2026.10.02 | ₩44,949 | ₩44,949 | ₩44,709 | ₩44,709 | -0.54% | 8.2천 |
| 2026.10.01 | ₩44,668 | ₩44,709 | ₩44,628 | ₩44,675 | +0.01% | 1.4만 |
| 2026.09.30 | ₩44,722 | ₩44,749 | ₩44,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,642 |
| -0.18% |
| 4만 |
| 2026.09.29 | ₩44,628 | ₩44,689 | ₩44,615 | ₩44,628 | 0.00% | 2.8만 |
|---|
| 2026.09.28 | ₩44,695 | ₩44,709 | ₩44,628 | ₩44,668 | -0.06% | 1.5만 |
|---|
| 2026.09.25 | ₩44,675 | ₩44,749 | ₩44,675 | ₩44,695 | +0.04% | 2.4만 |
|---|
| 2026.09.24 | ₩44,655 | ₩44,695 | ₩44,628 | ₩44,668 | +0.03% | 1.7만 |
|---|
| 2026.09.23 | ₩44,648 | ₩44,695 | ₩44,588 | ₩44,635 | -0.03% | 1.5만 |
|---|
| 2026.09.22 | ₩44,749 | ₩44,775 | ₩44,642 | ₩44,702 | -0.10% | 3.7만 |
|---|
| 2026.09.21 | ₩44,628 | ₩44,749 | ₩44,628 | ₩44,709 | +0.18% | 6.5만 |
|---|
| 2026.09.18 | ₩44,655 | ₩44,682 | ₩44,535 | ₩44,682 | +0.06% | 1.5만 |
|---|
| 2026.09.17 | ₩44,622 | ₩44,668 | ₩44,594 | ₩44,594 | -0.06% | 1.4만 |
|---|
| 2026.09.16 | ₩44,642 | ₩44,642 | ₩44,548 | ₩44,582 | -0.13% | 2.4천 |
|---|
| 2026.09.15 | ₩44,575 | ₩44,575 | ₩44,575 | ₩44,575 | 0.00% | 1.2천 |
|---|
| 2026.09.14 | ₩44,548 | ₩44,568 | ₩44,521 | ₩44,568 | +0.05% | 2.9천 |
|---|
| 2026.09.11 | ₩44,789 | ₩44,789 | ₩44,521 | ₩44,561 | -0.51% | 1.2천 |
|---|
| 2026.09.10 | ₩44,495 | ₩44,561 | ₩44,495 | ₩44,561 | +0.15% | 200 |
|---|
| 2026.09.09 | ₩44,495 | ₩44,602 | ₩44,495 | ₩44,548 | +0.12% | 1.5천 |
|---|
| 2026.09.08 | ₩44,555 | ₩44,555 | ₩44,495 | ₩44,535 | -0.05% | 5.3천 |
|---|
| 2026.09.04 | ₩44,495 | ₩44,515 | ₩44,495 | ₩44,515 | +0.05% | 800 |
|---|
| 2026.09.03 | ₩44,468 | ₩44,508 | ₩44,468 | ₩44,508 | +0.09% | 1.2천 |
|---|
| 2026.09.02 | ₩44,454 | ₩44,501 | ₩44,454 | ₩44,501 | +0.11% | 200 |
|---|
| 2026.09.01 | ₩44,441 | ₩44,481 | ₩44,441 | ₩44,481 | +0.09% | 200 |
|---|
| 2026.08.31 | ₩44,521 | ₩44,548 | ₩44,454 | ₩44,501 | -0.05% | 1.6천 |
|---|
| 2026.08.28 | ₩44,468 | ₩44,495 | ₩44,468 | ₩44,495 | +0.06% | 1.3천 |
|---|
| 2026.08.27 | ₩44,521 | ₩44,521 | ₩44,474 | ₩44,474 | -0.11% | 300 |
|---|
| 2026.08.26 | ₩44,548 | ₩44,548 | ₩44,416 | ₩44,474 | -0.17% | 900 |
|---|
| 2026.08.25 | ₩44,401 | ₩44,508 | ₩44,401 | ₩44,454 | +0.12% | 900 |
|---|
| 2026.08.24 | ₩44,434 | ₩44,434 | ₩44,434 | ₩44,434 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩44,441 | ₩44,441 | ₩44,441 | ₩44,441 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩44,481 | ₩44,481 | ₩44,361 | ₩44,421 | -0.14% | 4.1만 |
|---|
| 2026.08.19 | ₩44,421 | ₩44,421 | ₩44,421 | ₩44,421 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩44,408 | ₩44,408 | ₩44,408 | ₩44,408 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩44,401 | ₩44,428 | ₩44,361 | ₩44,414 | +0.03% | 900 |
|---|
| 2026.08.14 | ₩44,401 | ₩44,421 | ₩44,374 | ₩44,421 | +0.05% | 1.8만 |
|---|
| 2026.08.13 | ₩44,401 | ₩44,401 | ₩44,401 | ₩44,401 | 0.00% | 1.1천 |
|---|
| 2026.08.12 | ₩44,334 | ₩44,388 | ₩44,334 | ₩44,388 | +0.12% | 300 |
|---|
| 2026.08.11 | ₩44,361 | ₩44,361 | ₩44,310 | ₩44,361 | 0.00% | 700 |
|---|
| 2026.08.10 | ₩44,374 | ₩44,374 | ₩44,307 | ₩44,361 | -0.03% | 300 |
|---|
| 2026.08.07 | ₩44,354 | ₩44,354 | ₩44,354 | ₩44,354 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩44,334 | ₩44,334 | ₩44,307 | ₩44,307 | -0.06% | 400 |
|---|
| 2026.08.05 | ₩44,314 | ₩44,314 | ₩44,314 | ₩44,314 | 0.00% | 300 |
|---|
| 2026.08.04 | ₩44,521 | ₩44,521 | ₩44,240 | ₩44,307 | -0.48% | 600 |
|---|
| 2026.08.03 | ₩44,281 | ₩44,281 | ₩44,260 | ₩44,260 | -0.05% | 3.1천 |
|---|
| 2026.07.31 | ₩44,053 | ₩44,194 | ₩44,053 | ₩44,194 | +0.32% | 1.8천 |
|---|
| 2026.07.30 | ₩44,033 | ₩44,087 | ₩44,026 | ₩44,087 | +0.12% | 1.6천 |
|---|
| 2026.07.29 | ₩44,026 | ₩44,026 | ₩43,973 | ₩43,973 | -0.12% | 200 |
|---|
| 2026.07.28 | ₩44,026 | ₩44,066 | ₩44,026 | ₩44,066 | +0.09% | 2.2천 |
|---|
| 2026.07.27 | ₩44,000 | ₩44,046 | ₩44,000 | ₩44,046 | +0.11% | 300 |
|---|
| 2026.07.24 | ₩43,986 | ₩44,046 | ₩43,986 | ₩44,046 | +0.14% | 300 |
|---|
| 2026.07.23 | ₩43,994 | ₩43,994 | ₩43,994 | ₩43,994 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩44,107 | ₩44,107 | ₩44,107 | ₩44,107 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩44,026 | ₩44,080 | ₩44,026 | ₩44,080 | +0.12% | 100 |
|---|
| 2026.07.20 | ₩44,013 | ₩44,040 | ₩43,986 | ₩44,040 | +0.06% | 3천 |
|---|
| 2026.07.17 | ₩44,000 | ₩44,013 | ₩43,973 | ₩43,993 | -0.02% | 2.9천 |
|---|
| 2026.07.16 | ₩44,133 | ₩44,133 | ₩44,053 | ₩44,080 | -0.12% | 1천 |
|---|
| 2026.07.15 | ₩44,066 | ₩44,087 | ₩44,053 | ₩44,087 | +0.05% | 2.2천 |
|---|
| 2026.07.14 | ₩44,026 | ₩44,073 | ₩44,026 | ₩44,073 | +0.11% | 2천 |
|---|
| 2026.07.13 | ₩44,060 | ₩44,060 | ₩44,046 | ₩44,046 | -0.03% | 300 |
|---|
| 2026.07.10 | ₩44,026 | ₩44,087 | ₩44,000 | ₩44,087 | +0.14% | 3.5천 |
|---|
| 2026.07.09 | ₩44,026 | ₩44,026 | ₩44,026 | ₩44,026 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩44,000 | ₩44,000 | ₩43,959 | ₩43,959 | -0.09% | 3.8천 |
|---|
| 2026.07.07 | ₩43,959 | ₩44,000 | ₩43,959 | ₩44,000 | +0.09% | 500 |
|---|
| 2026.07.06 | ₩44,000 | ₩44,000 | ₩44,000 | ₩44,000 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩43,927 | ₩43,927 | ₩43,927 | ₩43,927 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩43,879 | ₩43,939 | ₩43,866 | ₩43,939 | +0.14% | 1.5천 |
|---|
| 2026.06.30 | ₩43,886 | ₩43,917 | ₩43,886 | ₩43,917 | +0.07% | 200 |
|---|
| 2026.06.29 | ₩43,866 | ₩43,872 | ₩43,812 | ₩43,872 | +0.02% | 500 |
|---|
| 2026.06.26 | ₩43,792 | ₩43,826 | ₩43,719 | ₩43,719 | -0.17% | 700 |
|---|
| 2026.06.25 | ₩43,786 | ₩43,786 | ₩43,759 | ₩43,772 | -0.03% | 300 |
|---|
| 2026.06.24 | ₩43,745 | ₩43,799 | ₩43,745 | ₩43,765 | +0.05% | 1.8천 |
|---|
| 2026.06.23 | ₩43,772 | ₩43,772 | ₩43,772 | ₩43,772 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩43,859 | ₩43,859 | ₩43,859 | ₩43,859 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩43,812 | ₩43,872 | ₩43,812 | ₩43,872 | +0.14% | 4.2천 |
|---|
| 2026.06.17 | ₩43,872 | ₩43,872 | ₩43,745 | ₩43,799 | -0.17% | 2.1천 |
|---|
| 2026.06.16 | ₩43,893 | ₩43,946 | ₩43,866 | ₩43,891 | -0.00% | 1.2천 |
|---|
| 2026.06.15 | ₩43,826 | ₩43,886 | ₩43,826 | ₩43,886 | +0.14% | 300 |
|---|
| 2026.06.12 | ₩43,752 | ₩43,752 | ₩43,752 | ₩43,752 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩43,625 | ₩43,692 | ₩43,625 | ₩43,692 | +0.15% | 500 |
|---|
| 2026.06.10 | ₩43,839 | ₩43,839 | ₩43,605 | ₩43,605 | -0.53% | 800 |
|---|
| 2026.06.09 | ₩43,685 | ₩43,685 | ₩43,685 | ₩43,685 | 0.00% | 200 |
|---|
| 2026.06.08 | ₩43,759 | ₩43,759 | ₩43,707 | ₩43,732 | -0.06% | 1.2천 |
|---|
| 2026.06.05 | ₩43,692 | ₩43,692 | ₩43,692 | ₩43,692 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩43,812 | ₩43,839 | ₩43,812 | ₩43,826 | +0.03% | 900 |
|---|
| 2026.06.03 | ₩43,772 | ₩43,812 | ₩43,772 | ₩43,812 | +0.09% | 200 |
|---|
| 2026.06.02 | ₩43,786 | ₩43,832 | ₩43,786 | ₩43,832 | +0.11% | 1.2천 |
|---|
| 2026.06.01 | ₩43,812 | ₩43,812 | ₩43,812 | ₩43,812 | 0.00% | 500 |
|---|
| 2026.05.29 | ₩43,745 | ₩43,812 | ₩43,745 | ₩43,812 | +0.15% | 4.7천 |
|---|
| 2026.05.28 | ₩43,759 | ₩43,779 | ₩43,759 | ₩43,779 | +0.05% | 300 |
|---|
| 2026.05.27 | ₩43,745 | ₩43,745 | ₩43,705 | ₩43,745 | 0.00% | 400 |
|---|
| 2026.05.26 | ₩43,799 | ₩43,799 | ₩43,745 | ₩43,745 | -0.12% | 600 |
|---|
| 2026.05.22 | ₩43,759 | ₩43,772 | ₩43,665 | ₩43,705 | -0.12% | 1만 |
|---|
| 2026.05.21 | ₩43,692 | ₩43,692 | ₩43,665 | ₩43,665 | -0.06% | 800 |
|---|
| 2026.05.20 | ₩43,451 | ₩43,705 | ₩43,451 | ₩43,652 | +0.46% | 3.4천 |
|---|
| 2026.05.19 | ₩43,558 | ₩43,625 | ₩43,558 | ₩43,585 | +0.06% | 1.3천 |
|---|
| 2026.05.18 | ₩43,799 | ₩43,799 | ₩43,605 | ₩43,605 | -0.44% | 1.7천 |
|---|
| 2026.05.15 | ₩43,638 | ₩43,638 | ₩43,618 | ₩43,618 | -0.05% | 700 |
|---|
| 2026.05.14 | ₩43,612 | ₩43,665 | ₩43,598 | ₩43,638 | +0.06% | 1.9만 |
|---|
| 2026.05.13 | ₩43,545 | ₩43,598 | ₩43,545 | ₩43,598 | +0.12% | 200 |
|---|
| 2026.05.12 | ₩43,565 | ₩43,565 | ₩43,565 | ₩43,565 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩43,531 | ₩43,585 | ₩43,531 | ₩43,585 | +0.12% | 400 |
|---|
| 2026.05.08 | ₩43,565 | ₩43,585 | ₩43,565 | ₩43,565 | 0.00% | 700 |
|---|
| 2026.05.07 | ₩43,531 | ₩43,531 | ₩43,518 | ₩43,518 | -0.03% | 9.1천 |
|---|
| 2026.05.06 | ₩43,545 | ₩43,551 | ₩43,481 | ₩43,551 | +0.02% | 900 |
|---|
| 2026.05.05 | ₩43,411 | ₩43,451 | ₩43,398 | ₩43,451 | +0.09% | 700 |
|---|
| 2026.05.04 | ₩43,384 | ₩43,391 | ₩43,344 | ₩43,391 | +0.02% | 5.5천 |
|---|
| 2026.05.01 | ₩43,371 | ₩43,444 | ₩43,371 | ₩43,438 | +0.15% | 2.2천 |
|---|
| 2026.04.30 | ₩43,291 | ₩43,371 | ₩43,291 | ₩43,357 | +0.15% | 4.4천 |
|---|
| 2026.04.29 | ₩43,478 | ₩43,478 | ₩43,250 | ₩43,304 | -0.40% | 2.4천 |
|---|
| 2026.04.28 | ₩43,291 | ₩43,304 | ₩43,291 | ₩43,304 | +0.03% | 700 |
|---|
| 2026.04.27 | ₩43,317 | ₩43,317 | ₩43,317 | ₩43,317 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩43,277 | ₩43,301 | ₩43,277 | ₩43,301 | +0.06% | 2.1만 |
|---|
| 2026.04.23 | ₩43,250 | ₩43,250 | ₩43,250 | ₩43,250 | 0.00% | 300 |
|---|
| 2026.04.22 | ₩43,050 | ₩43,304 | ₩43,050 | ₩43,277 | +0.53% | 1.5천 |
|---|
| 2026.04.21 | ₩43,210 | ₩43,210 | ₩43,197 | ₩43,197 | -0.03% | 1.7천 |
|---|
| 2026.04.20 | ₩43,304 | ₩43,304 | ₩43,244 | ₩43,244 | -0.14% | 2.7천 |
|---|
| 2026.04.17 | ₩43,250 | ₩43,250 | ₩43,224 | ₩43,250 | 0.00% | 500 |
|---|
| 2026.04.16 | ₩43,184 | ₩43,184 | ₩43,163 | ₩43,163 | -0.05% | 100 |
|---|
| 2026.04.15 | ₩43,143 | ₩43,143 | ₩43,117 | ₩43,117 | -0.06% | 100 |
|---|
| 2026.04.14 | ₩43,023 | ₩43,090 | ₩43,023 | ₩43,077 | +0.12% | 600 |
|---|
| 2026.04.13 | ₩42,903 | ₩42,963 | ₩42,903 | ₩42,963 | +0.14% | 100 |
|---|
| 2026.04.10 | ₩42,876 | ₩42,876 | ₩42,876 | ₩42,876 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩42,836 | ₩42,903 | ₩42,809 | ₩42,862 | +0.06% | 2.6천 |
|---|
| 2026.04.08 | ₩42,729 | ₩42,782 | ₩42,729 | ₩42,782 | +0.13% | 900 |
|---|
| 2026.04.07 | ₩42,367 | ₩42,521 | ₩42,367 | ₩42,521 | +0.36% | 2.1천 |
|---|
| 2026.04.06 | ₩42,301 | ₩42,512 | ₩42,301 | ₩42,512 | +0.50% | 2.6천 |
|---|
| 2026.04.02 | ₩42,408 | ₩42,461 | ₩42,408 | ₩42,421 | +0.03% | 2.1천 |
|---|
| 2026.04.01 | ₩42,421 | ₩42,501 | ₩42,421 | ₩42,501 | +0.19% | 1.2천 |
|---|
| 2026.03.31 | ₩42,140 | ₩42,351 | ₩42,140 | ₩42,351 | +0.50% | 1.3천 |
|---|
| 2026.03.30 | ₩42,140 | ₩42,140 | ₩41,993 | ₩42,068 | -0.17% | 900 |
|---|
| 2026.03.27 | ₩42,087 | ₩42,103 | ₩42,087 | ₩42,103 | +0.04% | 400 |
|---|
| 2026.03.26 | ₩42,381 | ₩42,381 | ₩42,234 | ₩42,260 | -0.28% | 1.9만 |
|---|
| 2026.03.25 | ₩42,408 | ₩42,515 | ₩42,408 | ₩42,440 | +0.08% | 7.1천 |
|---|
| 2026.03.24 | ₩42,314 | ₩42,376 | ₩42,314 | ₩42,376 | +0.15% | 2천 |
|---|
| 2026.03.23 | ₩42,434 | ₩42,434 | ₩42,354 | ₩42,354 | -0.19% | 5.1천 |
|---|
| 2026.03.20 | ₩42,347 | ₩42,347 | ₩42,220 | ₩42,294 | -0.13% | 3.9천 |
|---|
| 2026.03.19 | ₩42,381 | ₩42,408 | ₩42,381 | ₩42,408 | +0.06% | 2.3천 |
|---|
| 2026.03.18 | ₩42,548 | ₩42,548 | ₩42,468 | ₩42,468 | -0.19% | 300 |
|---|
| 2026.03.17 | ₩42,541 | ₩42,603 | ₩42,541 | ₩42,603 | +0.14% | 1천 |
|---|
| 2026.03.16 | ₩42,622 | ₩42,622 | ₩42,515 | ₩42,561 | -0.14% | 2.2천 |
|---|
| 2026.03.13 | ₩42,541 | ₩42,541 | ₩42,444 | ₩42,444 | -0.23% | 4.6천 |
|---|
| 2026.03.12 | ₩42,555 | ₩42,555 | ₩42,488 | ₩42,499 | -0.13% | 2.1만 |
|---|
| 2026.03.11 | ₩42,648 | ₩42,648 | ₩42,595 | ₩42,648 | 0.00% | 4.8천 |
|---|
| 2026.03.10 | ₩42,689 | ₩42,689 | ₩42,595 | ₩42,595 | -0.22% | 1.6천 |
|---|
| 2026.03.09 | ₩42,501 | ₩42,673 | ₩42,501 | ₩42,673 | +0.40% | 200 |
|---|
| 2026.03.06 | ₩42,568 | ₩42,635 | ₩42,568 | ₩42,595 | +0.06% | 5천 |
|---|
| 2026.03.05 | ₩42,668 | ₩42,713 | ₩42,668 | ₩42,713 | +0.10% | 200 |
|---|
| 2026.03.04 | ₩42,677 | ₩42,782 | ₩42,677 | ₩42,776 | +0.23% | 2.6천 |
|---|
| 2026.03.03 | ₩42,769 | ₩42,769 | ₩42,501 | ₩42,693 | -0.18% | 2.8천 |
|---|
| 2026.03.02 | ₩42,762 | ₩42,782 | ₩42,729 | ₩42,782 | +0.05% | 1.2만 |
|---|
| 2026.02.27 | ₩42,702 | ₩42,777 | ₩42,702 | ₩42,777 | +0.18% | 3.1천 |
|---|
| 2026.02.26 | ₩42,809 | ₩42,809 | ₩42,809 | ₩42,809 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩42,842 | ₩42,849 | ₩42,782 | ₩42,849 | +0.02% | 1.4천 |
|---|
| 2026.02.24 | ₩42,662 | ₩42,776 | ₩42,662 | ₩42,776 | +0.27% | 1.3천 |
|---|
| 2026.02.23 | ₩42,702 | ₩42,702 | ₩42,622 | ₩42,683 | -0.04% | 1.8만 |
|---|
| 2026.02.20 | ₩42,689 | ₩42,782 | ₩42,689 | ₩42,782 | +0.22% | 1천 |
|---|
| 2026.02.19 | ₩42,702 | ₩42,715 | ₩42,648 | ₩42,715 | +0.03% | 5.8천 |
|---|
| 2026.02.18 | ₩42,729 | ₩42,741 | ₩42,715 | ₩42,741 | +0.03% | 400 |
|---|
| 2026.02.17 | ₩42,582 | ₩42,675 | ₩42,582 | ₩42,675 | +0.22% | 300 |
|---|
| 2026.02.13 | ₩42,622 | ₩42,715 | ₩42,608 | ₩42,663 | +0.10% | 3.3천 |
|---|
| 2026.02.12 | ₩42,729 | ₩42,729 | ₩42,647 | ₩42,647 | -0.19% | 6.1천 |
|---|
| 2026.02.11 | ₩42,789 | ₩42,802 | ₩42,789 | ₩42,792 | +0.01% | 600 |
|---|
| 2026.02.10 | ₩42,822 | ₩42,822 | ₩42,755 | ₩42,755 | -0.16% | 2.2천 |
|---|
| 2026.02.09 | ₩42,782 | ₩42,816 | ₩42,782 | ₩42,816 | +0.08% | 300 |
|---|
| 2026.02.06 | ₩42,772 | ₩42,772 | ₩42,772 | ₩42,772 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩42,528 | ₩42,568 | ₩42,528 | ₩42,555 | +0.06% | 1.8천 |
|---|
| 2026.02.04 | ₩42,675 | ₩42,729 | ₩42,608 | ₩42,608 | -0.16% | 6.1천 |
|---|
| 2026.02.03 | ₩42,789 | ₩42,789 | ₩42,689 | ₩42,723 | -0.15% | 3.4천 |
|---|
| 2026.02.02 | ₩42,742 | ₩42,821 | ₩42,742 | ₩42,788 | +0.11% | 1.5천 |
|---|
| 2026.01.30 | ₩42,722 | ₩42,742 | ₩42,702 | ₩42,742 | +0.05% | 4.5천 |
|---|
| 2026.01.29 | ₩42,755 | ₩42,776 | ₩42,689 | ₩42,776 | +0.05% | 5.6천 |
|---|
| 2026.01.28 | ₩42,776 | ₩42,789 | ₩42,742 | ₩42,789 | +0.03% | 1.8천 |
|---|
| 2026.01.27 | ₩42,755 | ₩42,784 | ₩42,755 | ₩42,784 | +0.07% | 100 |
|---|
| 2026.01.26 | ₩42,729 | ₩42,782 | ₩42,729 | ₩42,749 | +0.05% | 500 |
|---|
| 2026.01.23 | ₩42,689 | ₩42,703 | ₩42,675 | ₩42,703 | +0.03% | 500 |
|---|
| 2026.01.22 | ₩42,689 | ₩42,689 | ₩42,648 | ₩42,682 | -0.02% | 3.2천 |
|---|
| 2026.01.21 | ₩42,595 | ₩42,648 | ₩42,582 | ₩42,630 | +0.08% | 2.2천 |
|---|
| 2026.01.20 | ₩42,608 | ₩42,622 | ₩42,488 | ₩42,524 | -0.20% | 5.2천 |
|---|
| 2026.01.16 | ₩42,729 | ₩42,729 | ₩42,689 | ₩42,689 | -0.09% | 2.2천 |
|---|
| 2026.01.15 | ₩42,729 | ₩42,729 | ₩42,702 | ₩42,702 | -0.06% | 1.2만 |
|---|
| 2026.01.14 | ₩42,729 | ₩42,729 | ₩42,662 | ₩42,702 | -0.06% | 900 |
|---|
| 2026.01.13 | ₩42,722 | ₩42,726 | ₩42,722 | ₩42,726 | +0.01% | 600 |
|---|
| 2026.01.12 | ₩42,735 | ₩42,735 | ₩42,735 | ₩42,735 | 0.00% | 200 |
|---|
| 2026.01.09 | ₩42,742 | ₩42,755 | ₩42,742 | ₩42,755 | +0.03% | 2천 |
|---|
| 2026.01.08 | ₩42,689 | ₩42,695 | ₩42,682 | ₩42,682 | -0.02% | 7.4천 |
|---|
| 2026.01.07 | ₩42,663 | ₩42,668 | ₩42,663 | ₩42,668 | +0.01% | 1천 |
|---|
| 2026.01.06 | ₩42,648 | ₩42,702 | ₩42,648 | ₩42,687 | +0.09% | 2.2만 |
|---|
| 2026.01.05 | ₩42,642 | ₩42,662 | ₩42,595 | ₩42,623 | -0.04% | 9.8천 |
|---|
| 2026.01.02 | ₩42,569 | ₩42,569 | ₩42,569 | ₩42,569 | 0.00% | 500 |
|---|
| 2025.12.31 | ₩42,588 | ₩42,608 | ₩42,515 | ₩42,549 | -0.09% | 9.5천 |
|---|
| 2025.12.30 | ₩42,622 | ₩42,622 | ₩42,568 | ₩42,600 | -0.05% | 3.8천 |
|---|
| 2025.12.29 | ₩42,608 | ₩42,622 | ₩42,568 | ₩42,602 | -0.02% | 2천 |
|---|
| 2025.12.26 | ₩42,615 | ₩42,615 | ₩42,615 | ₩42,615 | 0.00% | 300 |
|---|
| 2025.12.24 | ₩42,575 | ₩42,599 | ₩42,555 | ₩42,596 | +0.05% | 2.1천 |
|---|
| 2025.12.23 | ₩42,521 | ₩42,608 | ₩42,521 | ₩42,608 | +0.20% | 400 |
|---|
| 2025.12.22 | ₩42,541 | ₩42,541 | ₩42,539 | ₩42,539 | -0.01% | 200 |
|---|
| 2025.12.19 | ₩42,434 | ₩42,461 | ₩42,434 | ₩42,456 | +0.05% | 900 |
|---|
| 2025.12.18 | ₩42,394 | ₩42,408 | ₩42,394 | ₩42,394 | 0.00% | 4.4천 |
|---|
| 2025.12.17 | ₩42,327 | ₩42,327 | ₩42,277 | ₩42,277 | -0.12% | 600 |
|---|
| 2025.12.16 | ₩42,341 | ₩42,389 | ₩42,341 | ₩42,389 | +0.11% | 700 |
|---|
| 2025.12.15 | ₩42,367 | ₩42,393 | ₩42,367 | ₩42,393 | +0.06% | 200 |
|---|
| 2025.12.12 | ₩42,421 | ₩42,421 | ₩42,394 | ₩42,394 | -0.06% | 200 |
|---|
| 2025.12.11 | ₩42,408 | ₩42,448 | ₩42,408 | ₩42,448 | +0.09% | 4.8천 |
|---|
| 2025.12.10 | ₩42,394 | ₩42,448 | ₩42,378 | ₩42,446 | +0.12% | 1만 |
|---|
| 2025.12.09 | ₩42,367 | ₩42,434 | ₩42,367 | ₩42,374 | +0.02% | 5.7천 |
|---|
| 2025.12.08 | ₩42,376 | ₩42,376 | ₩42,376 | ₩42,376 | 0.00% | 200 |
|---|
| 2025.12.05 | ₩42,406 | ₩42,410 | ₩42,402 | ₩42,402 | -0.01% | 1.5천 |
|---|
| 2025.12.04 | ₩42,381 | ₩42,381 | ₩42,327 | ₩42,374 | -0.02% | 1천 |
|---|
| 2025.12.03 | ₩42,354 | ₩42,408 | ₩42,341 | ₩42,367 | +0.03% | 5.7천 |
|---|
| 2025.12.02 | ₩42,341 | ₩42,381 | ₩42,331 | ₩42,334 | -0.02% | 900 |
|---|
| 2025.12.01 | ₩42,327 | ₩42,327 | ₩42,289 | ₩42,289 | -0.09% | 400 |
|---|
| 2025.11.28 | ₩42,347 | ₩42,347 | ₩42,289 | ₩42,347 | 0.00% | 300 |
|---|
| 2025.11.26 | ₩42,290 | ₩42,290 | ₩42,290 | ₩42,290 | 0.00% | 100 |
|---|
| 2025.11.25 | ₩42,227 | ₩42,227 | ₩42,226 | ₩42,226 | -0.00% | 200 |
|---|
| 2025.11.24 | ₩42,153 | ₩42,153 | ₩42,140 | ₩42,140 | -0.03% | 200 |
|---|
| 2025.11.21 | ₩41,939 | ₩41,984 | ₩41,939 | ₩41,984 | +0.11% | 400 |
|---|
| 2025.11.20 | ₩42,194 | ₩42,194 | ₩41,901 | ₩41,901 | -0.69% | 4.7천 |
|---|
| 2025.11.19 | ₩42,020 | ₩42,020 | ₩41,966 | ₩42,016 | -0.01% | 8.9천 |
|---|
| 2025.11.18 | ₩42,020 | ₩42,060 | ₩41,980 | ₩41,996 | -0.06% | 900 |
|---|
| 2025.11.17 | ₩42,167 | ₩42,167 | ₩42,056 | ₩42,056 | -0.26% | 600 |
|---|
| 2025.11.14 | ₩42,194 | ₩42,194 | ₩42,127 | ₩42,167 | -0.06% | 1.5천 |
|---|
| 2025.11.13 | ₩42,153 | ₩42,207 | ₩42,133 | ₩42,133 | -0.05% | 2.5천 |
|---|
| 2025.11.12 | ₩42,274 | ₩42,278 | ₩42,260 | ₩42,278 | +0.01% | 500 |
|---|
| 2025.11.11 | ₩42,234 | ₩42,282 | ₩42,234 | ₩42,282 | +0.11% | 1.2천 |
|---|
| 2025.11.10 | ₩42,226 | ₩42,274 | ₩42,226 | ₩42,267 | +0.10% | 1.7천 |
|---|
| 2025.11.07 | ₩42,582 | ₩42,582 | ₩42,127 | ₩42,140 | -1.04% | 1.3만 |
|---|
| 2025.11.06 | ₩42,327 | ₩42,327 | ₩42,113 | ₩42,129 | -0.47% | 1.4천 |
|---|
| 2025.11.05 | ₩42,239 | ₩42,247 | ₩42,207 | ₩42,207 | -0.08% | 1천 |
|---|
| 2025.11.04 | ₩42,180 | ₩42,180 | ₩42,171 | ₩42,171 | -0.02% | 400 |
|---|
| 2025.11.03 | ₩42,408 | ₩42,408 | ₩42,259 | ₩42,259 | -0.35% | 200 |
|---|
| 2025.10.31 | ₩42,287 | ₩42,301 | ₩42,220 | ₩42,246 | -0.10% | 4.4천 |
|---|
| 2025.10.30 | ₩42,260 | ₩42,287 | ₩42,216 | ₩42,216 | -0.10% | 1.2만 |
|---|
| 2025.10.29 | ₩42,287 | ₩42,295 | ₩42,287 | ₩42,295 | +0.02% | 300 |
|---|
| 2025.10.28 | ₩42,335 | ₩42,381 | ₩42,335 | ₩42,354 | +0.04% | 6.5천 |
|---|
| 2025.10.27 | ₩42,341 | ₩42,341 | ₩42,325 | ₩42,325 | -0.04% | 300 |
|---|
| 2025.10.24 | ₩42,287 | ₩42,287 | ₩42,260 | ₩42,260 | -0.06% | 300 |
|---|
| 2025.10.23 | ₩42,140 | ₩42,207 | ₩42,140 | ₩42,187 | +0.11% | 1.4천 |
|---|
| 2025.10.22 | ₩42,168 | ₩42,168 | ₩42,087 | ₩42,137 | -0.07% | 4.1천 |
|---|
| 2025.10.21 | ₩42,192 | ₩42,192 | ₩42,192 | ₩42,192 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩42,194 | ₩42,194 | ₩42,179 | ₩42,179 | -0.03% | 4.6천 |
|---|
| 2025.10.17 | ₩42,020 | ₩42,127 | ₩42,013 | ₩42,093 | +0.18% | 1.5만 |
|---|
| 2025.10.16 | ₩42,096 | ₩42,096 | ₩42,006 | ₩42,046 | -0.12% | 9.5천 |
|---|
| 2025.10.15 | ₩42,127 | ₩42,127 | ₩42,020 | ₩42,068 | -0.14% | 3.9천 |
|---|
| 2025.10.14 | ₩42,006 | ₩42,060 | ₩42,006 | ₩42,006 | 0.00% | 1천 |
|---|
| 2025.10.13 | ₩42,033 | ₩42,060 | ₩42,020 | ₩42,053 | +0.05% | 4.6천 |
|---|
| 2025.10.10 | ₩42,140 | ₩42,167 | ₩41,918 | ₩41,918 | -0.53% | 8.1천 |
|---|