시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Quarterly Max Buffer ETF 과거 주가
FT Vest U.S. Equity Quarterly Max Buffer ETF · SQMX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Quarterly Max Buffer ETF · SQMX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,052 | ₩47,052 | ₩47,005 | ₩47,025 | -0.06% | 5천 |
| 2026.10.08 | ₩46,918 | ₩46,999 | ₩46,864 | ₩46,905 | -0.03% | 5.1만 |
| 2026.10.07 | ₩46,878 | ₩46,999 | ₩46,878 | ₩46,952 | +0.16% | 9만 |
| 2026.10.06 | ₩47,012 | ₩47,025 | ₩46,945 | ₩46,992 | -0.04% | 7.1천 |
| 2026.10.05 | ₩46,911 | ₩46,918 | ₩46,911 | ₩46,918 | +0.01% | 200 |
| 2026.10.02 | ₩46,797 | ₩46,864 | ₩46,797 | ₩46,831 | +0.07% | 1.4천 |
| 2026.10.01 | ₩46,730 | ₩46,771 | ₩46,663 | ₩46,730 | 0.00% | 8.5천 |
| 2026.09.30 | ₩46,744 | ₩46,838 | ₩46,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,736 |
| -0.02% |
| 4.3천 |
| 2026.09.29 | ₩46,650 | ₩46,781 | ₩46,650 | ₩46,724 | +0.16% | 500 |
|---|
| 2026.09.28 | ₩46,730 | ₩46,811 | ₩46,730 | ₩46,737 | +0.01% | 300 |
|---|
| 2026.09.25 | ₩46,784 | ₩46,839 | ₩46,771 | ₩46,811 | +0.06% | 2.2만 |
|---|
| 2026.09.24 | ₩46,663 | ₩46,784 | ₩46,663 | ₩46,730 | +0.14% | 1.6천 |
|---|
| 2026.09.23 | ₩46,804 | ₩46,824 | ₩46,677 | ₩46,730 | -0.16% | 6천 |
|---|
| 2026.09.22 | ₩46,757 | ₩46,818 | ₩46,757 | ₩46,818 | +0.13% | 3.2천 |
|---|
| 2026.09.21 | ₩46,677 | ₩46,864 | ₩46,677 | ₩46,797 | +0.26% | 1.1만 |
|---|
| 2026.09.18 | ₩46,461 | ₩46,596 | ₩46,395 | ₩46,596 | +0.29% | 1.2천 |
|---|
| 2026.09.17 | ₩46,529 | ₩46,595 | ₩46,529 | ₩46,595 | +0.14% | 700 |
|---|
| 2026.09.16 | ₩46,368 | ₩46,476 | ₩46,144 | ₩46,144 | -0.48% | 2.4천 |
|---|
| 2026.09.15 | ₩46,449 | ₩46,449 | ₩46,336 | ₩46,336 | -0.24% | 1.3천 |
|---|
| 2026.09.14 | ₩46,435 | ₩46,610 | ₩46,435 | ₩46,502 | +0.14% | 5.3천 |
|---|
| 2026.09.11 | ₩46,628 | ₩46,628 | ₩46,628 | ₩46,628 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,315 | ₩46,462 | ₩46,315 | ₩46,413 | +0.21% | 8천 |
|---|
| 2026.09.09 | ₩46,543 | ₩46,543 | ₩46,543 | ₩46,543 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩46,596 | ₩46,690 | ₩46,583 | ₩46,635 | +0.08% | 1.5만 |
|---|
| 2026.09.04 | ₩46,757 | ₩46,757 | ₩46,717 | ₩46,730 | -0.06% | 4.1만 |
|---|
| 2026.09.03 | ₩46,704 | ₩46,784 | ₩46,657 | ₩46,757 | +0.11% | 7.6천 |
|---|
| 2026.09.02 | ₩46,274 | ₩46,637 | ₩46,274 | ₩46,583 | +0.67% | 1.4천 |
|---|
| 2026.09.01 | ₩46,248 | ₩46,516 | ₩46,248 | ₩46,469 | +0.48% | 1.4천 |
|---|
| 2026.08.31 | ₩46,596 | ₩46,623 | ₩46,529 | ₩46,583 | -0.03% | 3.8천 |
|---|
| 2026.08.28 | ₩46,382 | ₩46,663 | ₩46,382 | ₩46,637 | +0.55% | 7.1천 |
|---|
| 2026.08.27 | ₩46,643 | ₩46,643 | ₩46,637 | ₩46,637 | -0.01% | 500 |
|---|
| 2026.08.26 | ₩46,569 | ₩46,583 | ₩46,529 | ₩46,529 | -0.09% | 4.3천 |
|---|
| 2026.08.25 | ₩46,462 | ₩46,569 | ₩46,462 | ₩46,523 | +0.13% | 1.1천 |
|---|
| 2026.08.24 | ₩46,476 | ₩46,543 | ₩46,422 | ₩46,496 | +0.04% | 7.8천 |
|---|
| 2026.08.21 | ₩46,569 | ₩46,583 | ₩46,516 | ₩46,516 | -0.12% | 5.2천 |
|---|
| 2026.08.20 | ₩46,569 | ₩46,569 | ₩46,451 | ₩46,451 | -0.25% | 100 |
|---|
| 2026.08.19 | ₩46,569 | ₩46,623 | ₩46,563 | ₩46,563 | -0.01% | 9.6천 |
|---|
| 2026.08.18 | ₩46,583 | ₩46,583 | ₩46,529 | ₩46,529 | -0.12% | 4.4천 |
|---|
| 2026.08.17 | ₩46,342 | ₩46,677 | ₩46,342 | ₩46,610 | +0.58% | 1.9천 |
|---|
| 2026.08.14 | ₩46,690 | ₩46,690 | ₩46,623 | ₩46,623 | -0.14% | 800 |
|---|
| 2026.08.13 | ₩46,650 | ₩46,663 | ₩46,596 | ₩46,596 | -0.11% | 8.6천 |
|---|
| 2026.08.12 | ₩46,569 | ₩46,569 | ₩46,536 | ₩46,536 | -0.07% | 600 |
|---|
| 2026.08.11 | ₩46,556 | ₩46,556 | ₩46,462 | ₩46,516 | -0.09% | 1.5만 |
|---|
| 2026.08.10 | ₩46,569 | ₩46,569 | ₩46,516 | ₩46,516 | -0.12% | 100 |
|---|
| 2026.08.07 | ₩46,422 | ₩46,482 | ₩46,422 | ₩46,482 | +0.13% | 2.2천 |
|---|
| 2026.08.06 | ₩46,395 | ₩46,429 | ₩46,395 | ₩46,429 | +0.07% | 400 |
|---|
| 2026.08.05 | ₩46,462 | ₩46,462 | ₩46,409 | ₩46,409 | -0.12% | 2.2천 |
|---|
| 2026.08.04 | ₩46,449 | ₩46,462 | ₩46,449 | ₩46,462 | +0.03% | 8.9천 |
|---|
| 2026.08.03 | ₩45,886 | ₩46,228 | ₩45,886 | ₩46,228 | +0.75% | 6.4천 |
|---|
| 2026.07.31 | ₩45,993 | ₩46,072 | ₩45,946 | ₩46,072 | +0.17% | 1.9천 |
|---|
| 2026.07.30 | ₩45,577 | ₩45,926 | ₩45,577 | ₩45,926 | +0.76% | 2.1천 |
|---|
| 2026.07.29 | ₩45,805 | ₩45,859 | ₩45,711 | ₩45,711 | -0.20% | 5.6천 |
|---|
| 2026.07.28 | ₩45,617 | ₩45,926 | ₩45,617 | ₩45,926 | +0.68% | 3.5천 |
|---|
| 2026.07.27 | ₩45,986 | ₩45,986 | ₩45,805 | ₩45,939 | -0.10% | 1.2만 |
|---|
| 2026.07.24 | ₩45,865 | ₩45,979 | ₩45,845 | ₩45,852 | -0.03% | 4.2만 |
|---|
| 2026.07.23 | ₩45,912 | ₩45,912 | ₩45,765 | ₩45,859 | -0.12% | 2.1천 |
|---|
| 2026.07.22 | ₩46,047 | ₩46,087 | ₩46,013 | ₩46,033 | -0.03% | 2.6천 |
|---|
| 2026.07.21 | ₩46,047 | ₩46,047 | ₩46,000 | ₩46,000 | -0.10% | 8.8천 |
|---|
| 2026.07.20 | ₩45,725 | ₩45,926 | ₩45,725 | ₩45,899 | +0.38% | 2.1천 |
|---|
| 2026.07.17 | ₩45,912 | ₩45,912 | ₩45,912 | ₩45,912 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩46,026 | ₩46,026 | ₩46,013 | ₩46,013 | -0.03% | 300 |
|---|
| 2026.07.15 | ₩46,047 | ₩46,080 | ₩46,047 | ₩46,080 | +0.07% | 600 |
|---|
| 2026.07.14 | ₩46,033 | ₩46,033 | ₩45,966 | ₩46,026 | -0.01% | 6.1만 |
|---|
| 2026.07.13 | ₩46,073 | ₩46,073 | ₩45,973 | ₩45,973 | -0.22% | 1.3천 |
|---|
| 2026.07.10 | ₩46,026 | ₩46,080 | ₩45,966 | ₩46,080 | +0.12% | 600 |
|---|
| 2026.07.09 | ₩46,020 | ₩46,020 | ₩45,986 | ₩45,986 | -0.07% | 400 |
|---|
| 2026.07.08 | ₩45,812 | ₩45,872 | ₩45,812 | ₩45,872 | +0.13% | 900 |
|---|
| 2026.07.07 | ₩45,979 | ₩45,979 | ₩45,912 | ₩45,912 | -0.15% | 1.6천 |
|---|
| 2026.07.06 | ₩45,906 | ₩45,966 | ₩45,886 | ₩45,959 | +0.12% | 4.7천 |
|---|
| 2026.07.02 | ₩45,832 | ₩45,832 | ₩45,827 | ₩45,827 | -0.01% | 200 |
|---|
| 2026.07.01 | ₩45,859 | ₩45,872 | ₩45,785 | ₩45,841 | -0.04% | 8.2만 |
|---|
| 2026.06.30 | ₩45,725 | ₩45,872 | ₩45,725 | ₩45,872 | +0.32% | 5.9천 |
|---|
| 2026.06.29 | ₩45,664 | ₩45,738 | ₩45,664 | ₩45,719 | +0.12% | 4.6만 |
|---|
| 2026.06.26 | ₩45,604 | ₩45,617 | ₩45,537 | ₩45,597 | -0.01% | 4.6만 |
|---|
| 2026.06.25 | ₩45,711 | ₩45,711 | ₩45,570 | ₩45,604 | -0.23% | 8.5천 |
|---|
| 2026.06.24 | ₩45,658 | ₩45,671 | ₩45,564 | ₩45,564 | -0.21% | 1.9만 |
|---|
| 2026.06.23 | ₩45,631 | ₩45,644 | ₩45,577 | ₩45,577 | -0.12% | 6.4천 |
|---|
| 2026.06.22 | ₩45,792 | ₩45,805 | ₩45,698 | ₩45,758 | -0.07% | 2만 |
|---|
| 2026.06.18 | ₩45,845 | ₩45,845 | ₩45,765 | ₩45,805 | -0.09% | 9.1천 |
|---|
| 2026.06.17 | ₩45,819 | ₩45,819 | ₩45,752 | ₩45,785 | -0.07% | 1.5만 |
|---|
| 2026.06.16 | ₩45,524 | ₩45,792 | ₩45,524 | ₩45,772 | +0.54% | 4.1만 |
|---|
| 2026.06.15 | ₩45,745 | ₩45,832 | ₩45,698 | ₩45,752 | +0.01% | 9.6천 |
|---|
| 2026.06.12 | ₩45,725 | ₩45,762 | ₩45,725 | ₩45,758 | +0.07% | 600 |
|---|
| 2026.06.11 | ₩45,684 | ₩45,731 | ₩45,684 | ₩45,731 | +0.10% | 200 |
|---|
| 2026.06.10 | ₩45,939 | ₩45,939 | ₩45,658 | ₩45,752 | -0.41% | 1.7천 |
|---|
| 2026.06.09 | ₩45,718 | ₩45,765 | ₩45,718 | ₩45,725 | +0.01% | 2.3천 |
|---|
| 2026.06.08 | ₩45,711 | ₩45,738 | ₩45,671 | ₩45,705 | -0.01% | 1.3천 |
|---|
| 2026.06.05 | ₩45,711 | ₩45,711 | ₩45,705 | ₩45,705 | -0.01% | 1천 |
|---|
| 2026.06.04 | ₩45,752 | ₩45,752 | ₩45,658 | ₩45,705 | -0.10% | 7.8천 |
|---|
| 2026.06.03 | ₩45,698 | ₩45,698 | ₩45,698 | ₩45,698 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,738 | ₩45,738 | ₩45,671 | ₩45,691 | -0.10% | 1.2천 |
|---|
| 2026.06.01 | ₩45,617 | ₩45,738 | ₩45,617 | ₩45,678 | +0.13% | 800 |
|---|
| 2026.05.29 | ₩45,725 | ₩45,725 | ₩45,631 | ₩45,684 | -0.09% | 2.5천 |
|---|
| 2026.05.28 | ₩45,678 | ₩45,678 | ₩45,678 | ₩45,678 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩45,711 | ₩45,711 | ₩45,658 | ₩45,658 | -0.12% | 4.3천 |
|---|
| 2026.05.26 | ₩45,651 | ₩45,698 | ₩45,651 | ₩45,651 | 0.00% | 7.7천 |
|---|
| 2026.05.22 | ₩45,698 | ₩45,698 | ₩45,644 | ₩45,658 | -0.09% | 7.3천 |
|---|
| 2026.05.21 | ₩45,564 | ₩45,658 | ₩45,564 | ₩45,617 | +0.12% | 4.4천 |
|---|
| 2026.05.20 | ₩45,658 | ₩45,671 | ₩45,617 | ₩45,617 | -0.09% | 3.5천 |
|---|
| 2026.05.19 | ₩45,363 | ₩45,597 | ₩45,363 | ₩45,597 | +0.52% | 200 |
|---|
| 2026.05.18 | ₩45,584 | ₩45,584 | ₩45,584 | ₩45,584 | 0.00% | 6.2천 |
|---|
| 2026.05.15 | ₩45,577 | ₩45,577 | ₩45,577 | ₩45,577 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩45,564 | ₩45,631 | ₩45,537 | ₩45,584 | +0.04% | 4.4만 |
|---|
| 2026.05.13 | ₩45,564 | ₩45,564 | ₩45,564 | ₩45,564 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,591 | ₩45,591 | ₩45,544 | ₩45,550 | -0.09% | 2.7천 |
|---|
| 2026.05.11 | ₩45,544 | ₩45,591 | ₩45,497 | ₩45,544 | 0.00% | 8.6천 |
|---|
| 2026.05.08 | ₩45,483 | ₩45,537 | ₩45,483 | ₩45,537 | +0.12% | 300 |
|---|
| 2026.05.07 | ₩45,470 | ₩45,517 | ₩45,470 | ₩45,517 | +0.10% | 900 |
|---|
| 2026.05.06 | ₩45,457 | ₩45,497 | ₩45,457 | ₩45,497 | +0.09% | 200 |
|---|
| 2026.05.05 | ₩45,443 | ₩45,477 | ₩45,443 | ₩45,477 | +0.07% | 100 |
|---|
| 2026.05.04 | ₩45,416 | ₩45,450 | ₩45,416 | ₩45,450 | +0.07% | 700 |
|---|
| 2026.05.01 | ₩45,477 | ₩45,477 | ₩45,430 | ₩45,470 | -0.01% | 300 |
|---|
| 2026.04.30 | ₩45,389 | ₩45,423 | ₩45,376 | ₩45,423 | +0.07% | 1.3천 |
|---|
| 2026.04.29 | ₩45,349 | ₩45,349 | ₩45,349 | ₩45,349 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩45,336 | ₩45,383 | ₩45,336 | ₩45,383 | +0.10% | 1.2천 |
|---|
| 2026.04.27 | ₩45,343 | ₩45,416 | ₩45,336 | ₩45,376 | +0.07% | 900 |
|---|
| 2026.04.24 | ₩45,356 | ₩45,369 | ₩45,356 | ₩45,369 | +0.03% | 800 |
|---|
| 2026.04.23 | ₩45,296 | ₩45,329 | ₩45,296 | ₩45,329 | +0.07% | 300 |
|---|
| 2026.04.22 | ₩45,289 | ₩45,389 | ₩45,289 | ₩45,336 | +0.10% | 4.4천 |
|---|
| 2026.04.21 | ₩45,336 | ₩45,336 | ₩45,269 | ₩45,289 | -0.10% | 37.7만 |
|---|
| 2026.04.20 | ₩45,349 | ₩45,349 | ₩45,269 | ₩45,309 | -0.09% | 9.8천 |
|---|
| 2026.04.17 | ₩45,081 | ₩45,322 | ₩45,081 | ₩45,322 | +0.54% | 2.8천 |
|---|
| 2026.04.16 | ₩45,229 | ₩45,282 | ₩45,229 | ₩45,282 | +0.12% | 700 |
|---|
| 2026.04.15 | ₩45,309 | ₩45,309 | ₩45,302 | ₩45,302 | -0.01% | 400 |
|---|
| 2026.04.14 | ₩45,162 | ₩45,282 | ₩45,162 | ₩45,235 | +0.16% | 2.9천 |
|---|
| 2026.04.13 | ₩45,309 | ₩45,309 | ₩45,054 | ₩45,148 | -0.36% | 1.4만 |
|---|
| 2026.04.10 | ₩44,920 | ₩45,135 | ₩44,920 | ₩45,121 | +0.45% | 600 |
|---|
| 2026.04.09 | ₩44,840 | ₩45,088 | ₩44,840 | ₩45,088 | +0.55% | 1.8천 |
|---|
| 2026.04.08 | ₩44,940 | ₩45,081 | ₩44,940 | ₩45,027 | +0.19% | 700 |
|---|
| 2026.04.07 | ₩44,699 | ₩44,801 | ₩44,679 | ₩44,801 | +0.23% | 500 |
|---|
| 2026.04.06 | ₩44,814 | ₩44,814 | ₩44,814 | ₩44,814 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩44,411 | ₩44,761 | ₩44,411 | ₩44,761 | +0.79% | 2천 |
|---|
| 2026.04.01 | ₩44,786 | ₩44,786 | ₩44,731 | ₩44,731 | -0.12% | 1.8천 |
|---|
| 2026.03.31 | ₩44,511 | ₩44,692 | ₩44,511 | ₩44,645 | +0.30% | 2.9천 |
|---|
| 2026.03.30 | ₩44,357 | ₩44,357 | ₩44,330 | ₩44,338 | -0.04% | 2천 |
|---|
| 2026.03.27 | ₩44,464 | ₩44,464 | ₩44,321 | ₩44,342 | -0.27% | 4.3천 |
|---|
| 2026.03.26 | ₩44,665 | ₩44,665 | ₩44,535 | ₩44,535 | -0.29% | 1천 |
|---|
| 2026.03.25 | ₩44,706 | ₩44,719 | ₩44,598 | ₩44,672 | -0.07% | 1.5만 |
|---|
| 2026.03.24 | ₩44,639 | ₩44,665 | ₩44,558 | ₩44,618 | -0.05% | 2.9천 |
|---|
| 2026.03.23 | ₩44,759 | ₩44,759 | ₩44,612 | ₩44,663 | -0.22% | 9천 |
|---|
| 2026.03.20 | ₩44,437 | ₩44,612 | ₩44,437 | ₩44,529 | +0.21% | 3.9만 |
|---|
| 2026.03.19 | ₩44,514 | ₩44,514 | ₩44,514 | ₩44,514 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩44,344 | ₩44,585 | ₩44,344 | ₩44,504 | +0.36% | 2.2천 |
|---|
| 2026.03.17 | ₩44,625 | ₩44,625 | ₩44,545 | ₩44,545 | -0.18% | 31만 |
|---|
| 2026.03.16 | ₩44,652 | ₩44,652 | ₩44,559 | ₩44,559 | -0.21% | 200 |
|---|
| 2026.03.13 | ₩45,591 | ₩45,591 | ₩44,545 | ₩44,545 | -2.29% | 1.5만 |
|---|
| 2026.03.12 | ₩44,672 | ₩44,719 | ₩44,585 | ₩44,719 | +0.11% | 2.3만 |
|---|
| 2026.03.11 | ₩44,833 | ₩44,833 | ₩44,833 | ₩44,833 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩44,871 | ₩44,871 | ₩44,871 | ₩44,871 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩44,624 | ₩44,987 | ₩44,624 | ₩44,987 | +0.81% | 1.9천 |
|---|
| 2026.03.06 | ₩44,853 | ₩44,853 | ₩44,777 | ₩44,777 | -0.17% | 200 |
|---|
| 2026.03.05 | ₩44,909 | ₩45,002 | ₩44,853 | ₩45,002 | +0.21% | 1.7천 |
|---|
| 2026.03.04 | ₩45,175 | ₩45,175 | ₩45,121 | ₩45,121 | -0.12% | 700 |
|---|
| 2026.03.03 | ₩44,786 | ₩44,971 | ₩44,786 | ₩44,971 | +0.41% | 500 |
|---|
| 2026.03.02 | ₩44,679 | ₩45,144 | ₩44,679 | ₩45,144 | +1.04% | 700 |
|---|
| 2026.02.27 | ₩44,826 | ₩45,111 | ₩44,826 | ₩45,111 | +0.63% | 1.3천 |
|---|
| 2026.02.26 | ₩45,121 | ₩45,229 | ₩45,121 | ₩45,172 | +0.11% | 5.3천 |
|---|
| 2026.02.25 | ₩45,309 | ₩45,309 | ₩45,261 | ₩45,261 | -0.11% | 1.8천 |
|---|
| 2026.02.24 | ₩45,132 | ₩45,132 | ₩45,132 | ₩45,132 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩44,974 | ₩44,980 | ₩44,960 | ₩44,980 | +0.01% | 9.2천 |
|---|
| 2026.02.20 | ₩45,149 | ₩45,149 | ₩45,149 | ₩45,149 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩45,022 | ₩45,022 | ₩45,022 | ₩45,022 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩45,073 | ₩45,073 | ₩45,073 | ₩45,073 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩45,027 | ₩45,027 | ₩44,920 | ₩44,954 | -0.16% | 1.1천 |
|---|
| 2026.02.13 | ₩45,027 | ₩45,054 | ₩44,853 | ₩44,917 | -0.24% | 1.1만 |
|---|
| 2026.02.12 | ₩45,054 | ₩45,054 | ₩44,907 | ₩44,908 | -0.32% | 4.6천 |
|---|
| 2026.02.11 | ₩45,081 | ₩45,148 | ₩45,081 | ₩45,148 | +0.15% | 200 |
|---|
| 2026.02.10 | ₩45,175 | ₩45,175 | ₩45,108 | ₩45,131 | -0.10% | 500 |
|---|
| 2026.02.09 | ₩45,121 | ₩45,164 | ₩45,121 | ₩45,164 | +0.10% | 400 |
|---|
| 2026.02.06 | ₩44,920 | ₩45,104 | ₩44,920 | ₩45,104 | +0.41% | 400 |
|---|
| 2026.02.05 | ₩44,826 | ₩44,826 | ₩44,773 | ₩44,773 | -0.12% | 900 |
|---|
| 2026.02.04 | ₩44,907 | ₩44,963 | ₩44,907 | ₩44,963 | +0.13% | 300 |
|---|
| 2026.02.03 | ₩45,242 | ₩45,242 | ₩44,944 | ₩45,081 | -0.36% | 5.6천 |
|---|
| 2026.02.02 | ₩45,136 | ₩45,136 | ₩45,136 | ₩45,136 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩45,041 | ₩45,108 | ₩44,960 | ₩45,041 | 0.00% | 1.2천 |
|---|
| 2026.01.29 | ₩44,960 | ₩45,086 | ₩44,947 | ₩45,086 | +0.28% | 600 |
|---|
| 2026.01.28 | ₩45,121 | ₩45,121 | ₩45,041 | ₩45,101 | -0.04% | 8.2천 |
|---|
| 2026.01.27 | ₩45,088 | ₩45,088 | ₩45,088 | ₩45,088 | 0.00% | 1.1천 |
|---|
| 2026.01.26 | ₩45,019 | ₩45,041 | ₩45,019 | ₩45,041 | +0.05% | 500 |
|---|
| 2026.01.23 | ₩44,987 | ₩44,987 | ₩44,960 | ₩44,976 | -0.02% | 7.5만 |
|---|
| 2026.01.22 | ₩44,934 | ₩45,014 | ₩44,920 | ₩44,947 | +0.03% | 9천 |
|---|
| 2026.01.21 | ₩44,706 | ₩44,907 | ₩44,706 | ₩44,865 | +0.36% | 3.4천 |
|---|
| 2026.01.20 | ₩44,692 | ₩44,786 | ₩44,664 | ₩44,664 | -0.06% | 11.3만 |
|---|
| 2026.01.16 | ₩45,027 | ₩45,027 | ₩44,920 | ₩44,980 | -0.10% | 50만 |
|---|
| 2026.01.15 | ₩45,019 | ₩45,041 | ₩44,960 | ₩44,960 | -0.13% | 5.5천 |
|---|
| 2026.01.14 | ₩44,927 | ₩44,927 | ₩44,846 | ₩44,915 | -0.03% | 1.8천 |
|---|
| 2026.01.13 | ₩44,987 | ₩45,027 | ₩44,947 | ₩44,975 | -0.03% | 4.9천 |
|---|
| 2026.01.12 | ₩45,001 | ₩45,041 | ₩45,001 | ₩45,007 | +0.01% | 600 |
|---|
| 2026.01.09 | ₩44,934 | ₩45,007 | ₩44,934 | ₩44,980 | +0.10% | 9.1천 |
|---|
| 2026.01.08 | ₩44,893 | ₩44,920 | ₩44,867 | ₩44,907 | +0.03% | 2.8천 |
|---|
| 2026.01.07 | ₩44,934 | ₩44,934 | ₩44,920 | ₩44,920 | -0.03% | 1.4천 |
|---|
| 2026.01.06 | ₩45,054 | ₩45,054 | ₩44,907 | ₩44,934 | -0.27% | 1.2천 |
|---|
| 2026.01.05 | ₩44,867 | ₩44,867 | ₩44,852 | ₩44,852 | -0.03% | 1.6천 |
|---|
| 2026.01.02 | ₩44,813 | ₩44,813 | ₩44,732 | ₩44,767 | -0.10% | 9천 |
|---|
| 2025.12.31 | ₩44,779 | ₩44,826 | ₩44,740 | ₩44,740 | -0.09% | 1.1만 |
|---|
| 2025.12.30 | ₩44,813 | ₩44,853 | ₩44,799 | ₩44,840 | +0.06% | 6.1천 |
|---|
| 2025.12.29 | ₩44,572 | ₩44,799 | ₩44,572 | ₩44,779 | +0.47% | 1.9천 |
|---|
| 2025.12.26 | ₩44,840 | ₩44,853 | ₩44,799 | ₩44,832 | -0.02% | 3.3천 |
|---|
| 2025.12.24 | ₩44,813 | ₩44,820 | ₩44,813 | ₩44,820 | +0.01% | 200 |
|---|
| 2025.12.23 | ₩44,766 | ₩44,786 | ₩44,732 | ₩44,783 | +0.04% | 3.5천 |
|---|
| 2025.12.22 | ₩44,867 | ₩44,867 | ₩44,692 | ₩44,716 | -0.33% | 4.1천 |
|---|
| 2025.12.19 | ₩44,578 | ₩44,639 | ₩44,531 | ₩44,598 | +0.05% | 2만 |
|---|
| 2025.12.18 | ₩44,303 | ₩44,370 | ₩44,236 | ₩44,263 | -0.09% | 2.8천 |
|---|
| 2025.12.17 | ₩44,277 | ₩44,290 | ₩43,976 | ₩43,976 | -0.68% | 1.1천 |
|---|
| 2025.12.16 | ₩44,330 | ₩44,384 | ₩44,263 | ₩44,384 | +0.12% | 1.6천 |
|---|
| 2025.12.15 | ₩44,384 | ₩44,437 | ₩44,384 | ₩44,405 | +0.05% | 1.5천 |
|---|
| 2025.12.12 | ₩44,491 | ₩44,491 | ₩44,370 | ₩44,417 | -0.17% | 1.8천 |
|---|
| 2025.12.11 | ₩44,531 | ₩44,567 | ₩44,518 | ₩44,567 | +0.08% | 3.7천 |
|---|
| 2025.12.10 | ₩44,350 | ₩44,522 | ₩44,350 | ₩44,522 | +0.39% | 700 |
|---|
| 2025.12.09 | ₩44,451 | ₩44,451 | ₩44,400 | ₩44,400 | -0.11% | 9.9천 |
|---|
| 2025.12.08 | ₩44,464 | ₩44,464 | ₩44,377 | ₩44,377 | -0.20% | 1.1천 |
|---|
| 2025.12.05 | ₩44,504 | ₩44,504 | ₩44,437 | ₩44,437 | -0.15% | 2.4천 |
|---|
| 2025.12.04 | ₩44,384 | ₩44,385 | ₩44,350 | ₩44,384 | 0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩44,330 | ₩44,370 | ₩44,330 | ₩44,362 | +0.07% | 1천 |
|---|
| 2025.12.02 | ₩44,384 | ₩44,384 | ₩44,323 | ₩44,323 | -0.14% | 200 |
|---|
| 2025.12.01 | ₩44,209 | ₩44,344 | ₩44,209 | ₩44,293 | +0.19% | 1.8천 |
|---|
| 2025.11.28 | ₩44,344 | ₩44,344 | ₩44,303 | ₩44,303 | -0.09% | 100 |
|---|
| 2025.11.26 | ₩44,156 | ₩44,303 | ₩44,156 | ₩44,263 | +0.24% | 2.6천 |
|---|
| 2025.11.25 | ₩43,941 | ₩44,156 | ₩43,941 | ₩44,152 | +0.48% | 2.3천 |
|---|
| 2025.11.24 | ₩43,834 | ₩44,049 | ₩43,834 | ₩44,010 | +0.40% | 600 |
|---|
| 2025.11.21 | ₩43,834 | ₩43,834 | ₩43,780 | ₩43,780 | -0.12% | 100 |
|---|
| 2025.11.20 | ₩43,928 | ₩43,928 | ₩43,650 | ₩43,650 | -0.63% | 4.7천 |
|---|
| 2025.11.19 | ₩43,861 | ₩43,861 | ₩43,834 | ₩43,850 | -0.02% | 2.3천 |
|---|
| 2025.11.18 | ₩43,619 | ₩43,927 | ₩43,619 | ₩43,823 | +0.47% | 2.5만 |
|---|
| 2025.11.17 | ₩43,861 | ₩43,941 | ₩43,861 | ₩43,941 | +0.18% | 4.7천 |
|---|
| 2025.11.14 | ₩43,951 | ₩44,116 | ₩43,951 | ₩44,049 | +0.22% | 4.4천 |
|---|
| 2025.11.13 | ₩44,075 | ₩44,075 | ₩43,955 | ₩43,995 | -0.18% | 8.9천 |
|---|
| 2025.11.12 | ₩44,209 | ₩44,209 | ₩44,196 | ₩44,196 | -0.03% | 2천 |
|---|
| 2025.11.11 | ₩44,169 | ₩44,223 | ₩44,164 | ₩44,183 | +0.03% | 3.1천 |
|---|
| 2025.11.10 | ₩43,874 | ₩44,169 | ₩43,874 | ₩44,156 | +0.64% | 1.5천 |
|---|
| 2025.11.07 | ₩43,847 | ₩43,952 | ₩43,847 | ₩43,952 | +0.24% | 200 |
|---|
| 2025.11.06 | ₩43,955 | ₩44,049 | ₩43,948 | ₩43,968 | +0.03% | 800 |
|---|
| 2025.11.05 | ₩44,142 | ₩44,156 | ₩44,073 | ₩44,073 | -0.16% | 2.8천 |
|---|
| 2025.11.04 | ₩44,116 | ₩44,129 | ₩44,010 | ₩44,010 | -0.24% | 2.1천 |
|---|
| 2025.11.03 | ₩44,129 | ₩44,169 | ₩44,129 | ₩44,136 | +0.02% | 1천 |
|---|
| 2025.10.31 | ₩44,156 | ₩44,156 | ₩44,106 | ₩44,106 | -0.11% | 200 |
|---|
| 2025.10.30 | ₩44,156 | ₩44,156 | ₩44,097 | ₩44,097 | -0.13% | 1천 |
|---|
| 2025.10.29 | ₩44,183 | ₩44,183 | ₩44,116 | ₩44,156 | -0.06% | 800 |
|---|
| 2025.10.28 | ₩44,183 | ₩44,183 | ₩44,156 | ₩44,163 | -0.05% | 300 |
|---|
| 2025.10.27 | ₩44,142 | ₩44,156 | ₩44,106 | ₩44,142 | 0.00% | 3천 |
|---|
| 2025.10.24 | ₩44,047 | ₩44,062 | ₩44,028 | ₩44,028 | -0.04% | 3.7천 |
|---|
| 2025.10.23 | ₩43,874 | ₩43,955 | ₩43,874 | ₩43,928 | +0.12% | 6.1천 |
|---|
| 2025.10.22 | ₩43,874 | ₩43,881 | ₩43,754 | ₩43,842 | -0.07% | 9.4천 |
|---|
| 2025.10.21 | ₩43,928 | ₩43,955 | ₩43,847 | ₩43,905 | -0.05% | 20.6만 |
|---|
| 2025.10.20 | ₩43,754 | ₩43,914 | ₩43,754 | ₩43,876 | +0.28% | 3.7천 |
|---|
| 2025.10.17 | ₩43,606 | ₩43,712 | ₩43,606 | ₩43,712 | +0.24% | 12.3만 |
|---|
| 2025.10.16 | ₩43,593 | ₩43,607 | ₩43,593 | ₩43,607 | +0.03% | 400 |
|---|
| 2025.10.15 | ₩43,700 | ₩43,719 | ₩43,700 | ₩43,719 | +0.04% | 100 |
|---|
| 2025.10.14 | ₩43,673 | ₩43,754 | ₩43,665 | ₩43,665 | -0.02% | 6.8천 |
|---|
| 2025.10.13 | ₩43,646 | ₩43,695 | ₩43,646 | ₩43,695 | +0.11% | 9.8천 |
|---|
| 2025.10.10 | ₩43,614 | ₩43,614 | ₩43,444 | ₩43,444 | -0.39% | 3.3천 |
|---|