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 | ₩46,816 | ₩46,816 | ₩46,770 | ₩46,790 | -0.06% | 5천 |
| 2026.10.08 | ₩46,683 | ₩46,763 | ₩46,630 | ₩46,670 | -0.03% | 5.1만 |
| 2026.10.07 | ₩46,643 | ₩46,763 | ₩46,643 | ₩46,716 | +0.16% | 9만 |
| 2026.10.06 | ₩46,776 | ₩46,790 | ₩46,710 | ₩46,756 | -0.04% | 7.1천 |
| 2026.10.05 | ₩46,676 | ₩46,683 | ₩46,676 | ₩46,683 | +0.01% | 200 |
| 2026.10.02 | ₩46,563 | ₩46,630 | ₩46,563 | ₩46,596 | +0.07% | 1.4천 |
| 2026.10.01 | ₩46,496 | ₩46,536 | ₩46,429 | ₩46,496 | 0.00% | 8.5천 |
| 2026.09.30 | ₩46,510 | ₩46,603 | ₩46,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,502 |
| -0.02% |
| 4.3천 |
| 2026.09.29 | ₩46,416 | ₩46,547 | ₩46,416 | ₩46,490 | +0.16% | 500 |
|---|
| 2026.09.28 | ₩46,496 | ₩46,576 | ₩46,496 | ₩46,503 | +0.01% | 300 |
|---|
| 2026.09.25 | ₩46,550 | ₩46,604 | ₩46,536 | ₩46,576 | +0.06% | 2.2만 |
|---|
| 2026.09.24 | ₩46,429 | ₩46,550 | ₩46,429 | ₩46,496 | +0.14% | 1.6천 |
|---|
| 2026.09.23 | ₩46,570 | ₩46,590 | ₩46,443 | ₩46,496 | -0.16% | 6천 |
|---|
| 2026.09.22 | ₩46,523 | ₩46,583 | ₩46,523 | ₩46,583 | +0.13% | 3.2천 |
|---|
| 2026.09.21 | ₩46,443 | ₩46,630 | ₩46,443 | ₩46,563 | +0.26% | 1.1만 |
|---|
| 2026.09.18 | ₩46,228 | ₩46,363 | ₩46,163 | ₩46,363 | +0.29% | 1.2천 |
|---|
| 2026.09.17 | ₩46,296 | ₩46,361 | ₩46,296 | ₩46,361 | +0.14% | 700 |
|---|
| 2026.09.16 | ₩46,136 | ₩46,243 | ₩45,913 | ₩45,913 | -0.48% | 2.4천 |
|---|
| 2026.09.15 | ₩46,216 | ₩46,216 | ₩46,104 | ₩46,104 | -0.24% | 1.3천 |
|---|
| 2026.09.14 | ₩46,203 | ₩46,376 | ₩46,203 | ₩46,269 | +0.14% | 5.3천 |
|---|
| 2026.09.11 | ₩46,395 | ₩46,395 | ₩46,395 | ₩46,395 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,083 | ₩46,229 | ₩46,083 | ₩46,180 | +0.21% | 8천 |
|---|
| 2026.09.09 | ₩46,309 | ₩46,309 | ₩46,309 | ₩46,309 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩46,363 | ₩46,456 | ₩46,349 | ₩46,401 | +0.08% | 1.5만 |
|---|
| 2026.09.04 | ₩46,523 | ₩46,523 | ₩46,483 | ₩46,496 | -0.06% | 4.1만 |
|---|
| 2026.09.03 | ₩46,469 | ₩46,550 | ₩46,423 | ₩46,523 | +0.11% | 7.6천 |
|---|
| 2026.09.02 | ₩46,043 | ₩46,403 | ₩46,043 | ₩46,349 | +0.67% | 1.4천 |
|---|
| 2026.09.01 | ₩46,016 | ₩46,283 | ₩46,016 | ₩46,236 | +0.48% | 1.4천 |
|---|
| 2026.08.31 | ₩46,363 | ₩46,389 | ₩46,296 | ₩46,349 | -0.03% | 3.8천 |
|---|
| 2026.08.28 | ₩46,149 | ₩46,429 | ₩46,149 | ₩46,403 | +0.55% | 7.1천 |
|---|
| 2026.08.27 | ₩46,409 | ₩46,409 | ₩46,403 | ₩46,403 | -0.01% | 500 |
|---|
| 2026.08.26 | ₩46,336 | ₩46,349 | ₩46,296 | ₩46,296 | -0.09% | 4.3천 |
|---|
| 2026.08.25 | ₩46,229 | ₩46,336 | ₩46,229 | ₩46,289 | +0.13% | 1.1천 |
|---|
| 2026.08.24 | ₩46,243 | ₩46,309 | ₩46,189 | ₩46,263 | +0.04% | 7.8천 |
|---|
| 2026.08.21 | ₩46,336 | ₩46,349 | ₩46,283 | ₩46,283 | -0.12% | 5.2천 |
|---|
| 2026.08.20 | ₩46,336 | ₩46,336 | ₩46,219 | ₩46,219 | -0.25% | 100 |
|---|
| 2026.08.19 | ₩46,336 | ₩46,389 | ₩46,329 | ₩46,329 | -0.01% | 9.6천 |
|---|
| 2026.08.18 | ₩46,349 | ₩46,349 | ₩46,296 | ₩46,296 | -0.12% | 4.4천 |
|---|
| 2026.08.17 | ₩46,109 | ₩46,443 | ₩46,109 | ₩46,376 | +0.58% | 1.9천 |
|---|
| 2026.08.14 | ₩46,456 | ₩46,456 | ₩46,389 | ₩46,389 | -0.14% | 800 |
|---|
| 2026.08.13 | ₩46,416 | ₩46,429 | ₩46,363 | ₩46,363 | -0.11% | 8.6천 |
|---|
| 2026.08.12 | ₩46,336 | ₩46,336 | ₩46,303 | ₩46,303 | -0.07% | 600 |
|---|
| 2026.08.11 | ₩46,323 | ₩46,323 | ₩46,229 | ₩46,283 | -0.09% | 1.5만 |
|---|
| 2026.08.10 | ₩46,336 | ₩46,336 | ₩46,283 | ₩46,283 | -0.12% | 100 |
|---|
| 2026.08.07 | ₩46,189 | ₩46,249 | ₩46,189 | ₩46,249 | +0.13% | 2.2천 |
|---|
| 2026.08.06 | ₩46,163 | ₩46,196 | ₩46,163 | ₩46,196 | +0.07% | 400 |
|---|
| 2026.08.05 | ₩46,229 | ₩46,229 | ₩46,176 | ₩46,176 | -0.12% | 2.2천 |
|---|
| 2026.08.04 | ₩46,216 | ₩46,229 | ₩46,216 | ₩46,229 | +0.03% | 8.9천 |
|---|
| 2026.08.03 | ₩45,656 | ₩45,996 | ₩45,656 | ₩45,996 | +0.75% | 6.4천 |
|---|
| 2026.07.31 | ₩45,762 | ₩45,841 | ₩45,716 | ₩45,841 | +0.17% | 1.9천 |
|---|
| 2026.07.30 | ₩45,349 | ₩45,696 | ₩45,349 | ₩45,696 | +0.76% | 2.1천 |
|---|
| 2026.07.29 | ₩45,576 | ₩45,629 | ₩45,482 | ₩45,482 | -0.20% | 5.6천 |
|---|
| 2026.07.28 | ₩45,389 | ₩45,696 | ₩45,389 | ₩45,696 | +0.68% | 3.5천 |
|---|
| 2026.07.27 | ₩45,756 | ₩45,756 | ₩45,576 | ₩45,709 | -0.10% | 1.2만 |
|---|
| 2026.07.24 | ₩45,636 | ₩45,749 | ₩45,616 | ₩45,622 | -0.03% | 4.2만 |
|---|
| 2026.07.23 | ₩45,682 | ₩45,682 | ₩45,536 | ₩45,629 | -0.12% | 2.1천 |
|---|
| 2026.07.22 | ₩45,816 | ₩45,856 | ₩45,782 | ₩45,802 | -0.03% | 2.6천 |
|---|
| 2026.07.21 | ₩45,816 | ₩45,816 | ₩45,769 | ₩45,769 | -0.10% | 8.8천 |
|---|
| 2026.07.20 | ₩45,496 | ₩45,696 | ₩45,496 | ₩45,669 | +0.38% | 2.1천 |
|---|
| 2026.07.17 | ₩45,682 | ₩45,682 | ₩45,682 | ₩45,682 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩45,796 | ₩45,796 | ₩45,782 | ₩45,782 | -0.03% | 300 |
|---|
| 2026.07.15 | ₩45,816 | ₩45,849 | ₩45,816 | ₩45,849 | +0.07% | 600 |
|---|
| 2026.07.14 | ₩45,802 | ₩45,802 | ₩45,736 | ₩45,796 | -0.01% | 6.1만 |
|---|
| 2026.07.13 | ₩45,842 | ₩45,842 | ₩45,742 | ₩45,742 | -0.22% | 1.3천 |
|---|
| 2026.07.10 | ₩45,796 | ₩45,849 | ₩45,736 | ₩45,849 | +0.12% | 600 |
|---|
| 2026.07.09 | ₩45,789 | ₩45,789 | ₩45,756 | ₩45,756 | -0.07% | 400 |
|---|
| 2026.07.08 | ₩45,582 | ₩45,642 | ₩45,582 | ₩45,642 | +0.13% | 900 |
|---|
| 2026.07.07 | ₩45,749 | ₩45,749 | ₩45,682 | ₩45,682 | -0.15% | 1.6천 |
|---|
| 2026.07.06 | ₩45,676 | ₩45,736 | ₩45,656 | ₩45,729 | +0.12% | 4.7천 |
|---|
| 2026.07.02 | ₩45,602 | ₩45,602 | ₩45,597 | ₩45,597 | -0.01% | 200 |
|---|
| 2026.07.01 | ₩45,629 | ₩45,642 | ₩45,556 | ₩45,612 | -0.04% | 8.2만 |
|---|
| 2026.06.30 | ₩45,496 | ₩45,642 | ₩45,496 | ₩45,642 | +0.32% | 5.9천 |
|---|
| 2026.06.29 | ₩45,436 | ₩45,509 | ₩45,436 | ₩45,490 | +0.12% | 4.6만 |
|---|
| 2026.06.26 | ₩45,375 | ₩45,389 | ₩45,309 | ₩45,369 | -0.01% | 4.6만 |
|---|
| 2026.06.25 | ₩45,482 | ₩45,482 | ₩45,342 | ₩45,375 | -0.23% | 8.5천 |
|---|
| 2026.06.24 | ₩45,429 | ₩45,442 | ₩45,335 | ₩45,335 | -0.21% | 1.9만 |
|---|
| 2026.06.23 | ₩45,402 | ₩45,415 | ₩45,349 | ₩45,349 | -0.12% | 6.4천 |
|---|
| 2026.06.22 | ₩45,562 | ₩45,576 | ₩45,469 | ₩45,529 | -0.07% | 2만 |
|---|
| 2026.06.18 | ₩45,616 | ₩45,616 | ₩45,536 | ₩45,576 | -0.09% | 9.1천 |
|---|
| 2026.06.17 | ₩45,589 | ₩45,589 | ₩45,522 | ₩45,556 | -0.07% | 1.5만 |
|---|
| 2026.06.16 | ₩45,295 | ₩45,562 | ₩45,295 | ₩45,542 | +0.54% | 4.1만 |
|---|
| 2026.06.15 | ₩45,516 | ₩45,602 | ₩45,469 | ₩45,522 | +0.01% | 9.6천 |
|---|
| 2026.06.12 | ₩45,496 | ₩45,533 | ₩45,496 | ₩45,529 | +0.07% | 600 |
|---|
| 2026.06.11 | ₩45,456 | ₩45,502 | ₩45,456 | ₩45,502 | +0.10% | 200 |
|---|
| 2026.06.10 | ₩45,709 | ₩45,709 | ₩45,429 | ₩45,522 | -0.41% | 1.7천 |
|---|
| 2026.06.09 | ₩45,489 | ₩45,536 | ₩45,489 | ₩45,496 | +0.01% | 2.3천 |
|---|
| 2026.06.08 | ₩45,482 | ₩45,509 | ₩45,442 | ₩45,476 | -0.01% | 1.3천 |
|---|
| 2026.06.05 | ₩45,482 | ₩45,482 | ₩45,476 | ₩45,476 | -0.01% | 1천 |
|---|
| 2026.06.04 | ₩45,522 | ₩45,522 | ₩45,429 | ₩45,476 | -0.10% | 7.8천 |
|---|
| 2026.06.03 | ₩45,469 | ₩45,469 | ₩45,469 | ₩45,469 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,509 | ₩45,509 | ₩45,442 | ₩45,462 | -0.10% | 1.2천 |
|---|
| 2026.06.01 | ₩45,389 | ₩45,509 | ₩45,389 | ₩45,449 | +0.13% | 800 |
|---|
| 2026.05.29 | ₩45,496 | ₩45,496 | ₩45,402 | ₩45,456 | -0.09% | 2.5천 |
|---|
| 2026.05.28 | ₩45,449 | ₩45,449 | ₩45,449 | ₩45,449 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩45,482 | ₩45,482 | ₩45,429 | ₩45,429 | -0.12% | 4.3천 |
|---|
| 2026.05.26 | ₩45,422 | ₩45,469 | ₩45,422 | ₩45,422 | 0.00% | 7.7천 |
|---|
| 2026.05.22 | ₩45,469 | ₩45,469 | ₩45,415 | ₩45,429 | -0.09% | 7.3천 |
|---|
| 2026.05.21 | ₩45,335 | ₩45,429 | ₩45,335 | ₩45,389 | +0.12% | 4.4천 |
|---|
| 2026.05.20 | ₩45,429 | ₩45,442 | ₩45,389 | ₩45,389 | -0.09% | 3.5천 |
|---|
| 2026.05.19 | ₩45,135 | ₩45,369 | ₩45,135 | ₩45,369 | +0.52% | 200 |
|---|
| 2026.05.18 | ₩45,355 | ₩45,355 | ₩45,355 | ₩45,355 | 0.00% | 6.2천 |
|---|
| 2026.05.15 | ₩45,349 | ₩45,349 | ₩45,349 | ₩45,349 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩45,335 | ₩45,402 | ₩45,309 | ₩45,355 | +0.04% | 4.4만 |
|---|
| 2026.05.13 | ₩45,335 | ₩45,335 | ₩45,335 | ₩45,335 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,362 | ₩45,362 | ₩45,315 | ₩45,322 | -0.09% | 2.7천 |
|---|
| 2026.05.11 | ₩45,315 | ₩45,362 | ₩45,269 | ₩45,315 | 0.00% | 8.6천 |
|---|
| 2026.05.08 | ₩45,255 | ₩45,309 | ₩45,255 | ₩45,309 | +0.12% | 300 |
|---|
| 2026.05.07 | ₩45,242 | ₩45,289 | ₩45,242 | ₩45,289 | +0.10% | 900 |
|---|
| 2026.05.06 | ₩45,229 | ₩45,269 | ₩45,229 | ₩45,269 | +0.09% | 200 |
|---|
| 2026.05.05 | ₩45,215 | ₩45,249 | ₩45,215 | ₩45,249 | +0.07% | 100 |
|---|
| 2026.05.04 | ₩45,189 | ₩45,222 | ₩45,189 | ₩45,222 | +0.07% | 700 |
|---|
| 2026.05.01 | ₩45,249 | ₩45,249 | ₩45,202 | ₩45,242 | -0.01% | 300 |
|---|
| 2026.04.30 | ₩45,162 | ₩45,195 | ₩45,149 | ₩45,195 | +0.07% | 1.3천 |
|---|
| 2026.04.29 | ₩45,122 | ₩45,122 | ₩45,122 | ₩45,122 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩45,109 | ₩45,155 | ₩45,109 | ₩45,155 | +0.10% | 1.2천 |
|---|
| 2026.04.27 | ₩45,115 | ₩45,189 | ₩45,109 | ₩45,149 | +0.07% | 900 |
|---|
| 2026.04.24 | ₩45,129 | ₩45,142 | ₩45,129 | ₩45,142 | +0.03% | 800 |
|---|
| 2026.04.23 | ₩45,069 | ₩45,102 | ₩45,069 | ₩45,102 | +0.07% | 300 |
|---|
| 2026.04.22 | ₩45,062 | ₩45,162 | ₩45,062 | ₩45,109 | +0.10% | 4.4천 |
|---|
| 2026.04.21 | ₩45,109 | ₩45,109 | ₩45,042 | ₩45,062 | -0.10% | 37.7만 |
|---|
| 2026.04.20 | ₩45,122 | ₩45,122 | ₩45,042 | ₩45,082 | -0.09% | 9.8천 |
|---|
| 2026.04.17 | ₩44,855 | ₩45,095 | ₩44,855 | ₩45,095 | +0.54% | 2.8천 |
|---|
| 2026.04.16 | ₩45,002 | ₩45,055 | ₩45,002 | ₩45,055 | +0.12% | 700 |
|---|
| 2026.04.15 | ₩45,082 | ₩45,082 | ₩45,075 | ₩45,075 | -0.01% | 400 |
|---|
| 2026.04.14 | ₩44,935 | ₩45,055 | ₩44,935 | ₩45,009 | +0.16% | 2.9천 |
|---|
| 2026.04.13 | ₩45,082 | ₩45,082 | ₩44,828 | ₩44,922 | -0.36% | 1.4만 |
|---|
| 2026.04.10 | ₩44,695 | ₩44,908 | ₩44,695 | ₩44,895 | +0.45% | 600 |
|---|
| 2026.04.09 | ₩44,615 | ₩44,862 | ₩44,615 | ₩44,862 | +0.55% | 1.8천 |
|---|
| 2026.04.08 | ₩44,715 | ₩44,855 | ₩44,715 | ₩44,802 | +0.19% | 700 |
|---|
| 2026.04.07 | ₩44,475 | ₩44,576 | ₩44,455 | ₩44,576 | +0.23% | 500 |
|---|
| 2026.04.06 | ₩44,590 | ₩44,590 | ₩44,590 | ₩44,590 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩44,188 | ₩44,536 | ₩44,188 | ₩44,536 | +0.79% | 2천 |
|---|
| 2026.04.01 | ₩44,562 | ₩44,562 | ₩44,507 | ₩44,507 | -0.12% | 1.8천 |
|---|
| 2026.03.31 | ₩44,288 | ₩44,468 | ₩44,288 | ₩44,422 | +0.30% | 2.9천 |
|---|
| 2026.03.30 | ₩44,135 | ₩44,135 | ₩44,108 | ₩44,116 | -0.04% | 2천 |
|---|
| 2026.03.27 | ₩44,241 | ₩44,241 | ₩44,099 | ₩44,120 | -0.27% | 4.3천 |
|---|
| 2026.03.26 | ₩44,442 | ₩44,442 | ₩44,312 | ₩44,312 | -0.29% | 1천 |
|---|
| 2026.03.25 | ₩44,482 | ₩44,495 | ₩44,375 | ₩44,448 | -0.07% | 1.5만 |
|---|
| 2026.03.24 | ₩44,415 | ₩44,442 | ₩44,335 | ₩44,395 | -0.05% | 2.9천 |
|---|
| 2026.03.23 | ₩44,535 | ₩44,535 | ₩44,388 | ₩44,439 | -0.22% | 9천 |
|---|
| 2026.03.20 | ₩44,215 | ₩44,388 | ₩44,215 | ₩44,305 | +0.21% | 3.9만 |
|---|
| 2026.03.19 | ₩44,291 | ₩44,291 | ₩44,291 | ₩44,291 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩44,121 | ₩44,361 | ₩44,121 | ₩44,281 | +0.36% | 2.2천 |
|---|
| 2026.03.17 | ₩44,402 | ₩44,402 | ₩44,321 | ₩44,321 | -0.18% | 31만 |
|---|
| 2026.03.16 | ₩44,428 | ₩44,428 | ₩44,336 | ₩44,336 | -0.21% | 200 |
|---|
| 2026.03.13 | ₩45,362 | ₩45,362 | ₩44,321 | ₩44,321 | -2.29% | 1.5만 |
|---|
| 2026.03.12 | ₩44,448 | ₩44,495 | ₩44,361 | ₩44,495 | +0.11% | 2.3만 |
|---|
| 2026.03.11 | ₩44,608 | ₩44,608 | ₩44,608 | ₩44,608 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩44,646 | ₩44,646 | ₩44,646 | ₩44,646 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩44,400 | ₩44,762 | ₩44,400 | ₩44,762 | +0.81% | 1.9천 |
|---|
| 2026.03.06 | ₩44,628 | ₩44,628 | ₩44,552 | ₩44,552 | -0.17% | 200 |
|---|
| 2026.03.05 | ₩44,684 | ₩44,776 | ₩44,628 | ₩44,776 | +0.21% | 1.7천 |
|---|
| 2026.03.04 | ₩44,949 | ₩44,949 | ₩44,895 | ₩44,895 | -0.12% | 700 |
|---|
| 2026.03.03 | ₩44,562 | ₩44,746 | ₩44,562 | ₩44,746 | +0.41% | 500 |
|---|
| 2026.03.02 | ₩44,455 | ₩44,918 | ₩44,455 | ₩44,918 | +1.04% | 700 |
|---|
| 2026.02.27 | ₩44,602 | ₩44,884 | ₩44,602 | ₩44,884 | +0.63% | 1.3천 |
|---|
| 2026.02.26 | ₩44,895 | ₩45,002 | ₩44,895 | ₩44,946 | +0.11% | 5.3천 |
|---|
| 2026.02.25 | ₩45,082 | ₩45,082 | ₩45,034 | ₩45,034 | -0.11% | 1.8천 |
|---|
| 2026.02.24 | ₩44,906 | ₩44,906 | ₩44,906 | ₩44,906 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩44,748 | ₩44,755 | ₩44,735 | ₩44,755 | +0.01% | 9.2천 |
|---|
| 2026.02.20 | ₩44,923 | ₩44,923 | ₩44,923 | ₩44,923 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩44,796 | ₩44,796 | ₩44,796 | ₩44,796 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩44,847 | ₩44,847 | ₩44,847 | ₩44,847 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩44,802 | ₩44,802 | ₩44,695 | ₩44,728 | -0.16% | 1.1천 |
|---|
| 2026.02.13 | ₩44,802 | ₩44,828 | ₩44,628 | ₩44,692 | -0.24% | 1.1만 |
|---|
| 2026.02.12 | ₩44,828 | ₩44,828 | ₩44,682 | ₩44,683 | -0.32% | 4.6천 |
|---|
| 2026.02.11 | ₩44,855 | ₩44,922 | ₩44,855 | ₩44,922 | +0.15% | 200 |
|---|
| 2026.02.10 | ₩44,949 | ₩44,949 | ₩44,882 | ₩44,904 | -0.10% | 500 |
|---|
| 2026.02.09 | ₩44,895 | ₩44,938 | ₩44,895 | ₩44,938 | +0.10% | 400 |
|---|
| 2026.02.06 | ₩44,695 | ₩44,878 | ₩44,695 | ₩44,878 | +0.41% | 400 |
|---|
| 2026.02.05 | ₩44,602 | ₩44,602 | ₩44,548 | ₩44,548 | -0.12% | 900 |
|---|
| 2026.02.04 | ₩44,682 | ₩44,738 | ₩44,682 | ₩44,738 | +0.13% | 300 |
|---|
| 2026.02.03 | ₩45,015 | ₩45,015 | ₩44,719 | ₩44,855 | -0.36% | 5.6천 |
|---|
| 2026.02.02 | ₩44,910 | ₩44,910 | ₩44,910 | ₩44,910 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩44,815 | ₩44,882 | ₩44,735 | ₩44,815 | 0.00% | 1.2천 |
|---|
| 2026.01.29 | ₩44,735 | ₩44,860 | ₩44,722 | ₩44,860 | +0.28% | 600 |
|---|
| 2026.01.28 | ₩44,895 | ₩44,895 | ₩44,815 | ₩44,875 | -0.04% | 8.2천 |
|---|
| 2026.01.27 | ₩44,862 | ₩44,862 | ₩44,862 | ₩44,862 | 0.00% | 1.1천 |
|---|
| 2026.01.26 | ₩44,794 | ₩44,815 | ₩44,794 | ₩44,815 | +0.05% | 500 |
|---|
| 2026.01.23 | ₩44,762 | ₩44,762 | ₩44,735 | ₩44,751 | -0.02% | 7.5만 |
|---|
| 2026.01.22 | ₩44,708 | ₩44,788 | ₩44,695 | ₩44,722 | +0.03% | 9천 |
|---|
| 2026.01.21 | ₩44,482 | ₩44,682 | ₩44,482 | ₩44,640 | +0.36% | 3.4천 |
|---|
| 2026.01.20 | ₩44,468 | ₩44,562 | ₩44,440 | ₩44,440 | -0.06% | 11.3만 |
|---|
| 2026.01.16 | ₩44,802 | ₩44,802 | ₩44,695 | ₩44,755 | -0.10% | 50만 |
|---|
| 2026.01.15 | ₩44,794 | ₩44,815 | ₩44,735 | ₩44,735 | -0.13% | 5.5천 |
|---|
| 2026.01.14 | ₩44,702 | ₩44,702 | ₩44,622 | ₩44,690 | -0.03% | 1.8천 |
|---|
| 2026.01.13 | ₩44,762 | ₩44,802 | ₩44,722 | ₩44,750 | -0.03% | 4.9천 |
|---|
| 2026.01.12 | ₩44,775 | ₩44,815 | ₩44,775 | ₩44,782 | +0.01% | 600 |
|---|
| 2026.01.09 | ₩44,708 | ₩44,782 | ₩44,708 | ₩44,755 | +0.10% | 9.1천 |
|---|
| 2026.01.08 | ₩44,668 | ₩44,695 | ₩44,642 | ₩44,682 | +0.03% | 2.8천 |
|---|
| 2026.01.07 | ₩44,708 | ₩44,708 | ₩44,695 | ₩44,695 | -0.03% | 1.4천 |
|---|
| 2026.01.06 | ₩44,828 | ₩44,828 | ₩44,682 | ₩44,708 | -0.27% | 1.2천 |
|---|
| 2026.01.05 | ₩44,642 | ₩44,642 | ₩44,627 | ₩44,627 | -0.03% | 1.6천 |
|---|
| 2026.01.02 | ₩44,588 | ₩44,588 | ₩44,508 | ₩44,543 | -0.10% | 9천 |
|---|
| 2025.12.31 | ₩44,555 | ₩44,602 | ₩44,516 | ₩44,516 | -0.09% | 1.1만 |
|---|
| 2025.12.30 | ₩44,588 | ₩44,628 | ₩44,575 | ₩44,615 | +0.06% | 6.1천 |
|---|
| 2025.12.29 | ₩44,348 | ₩44,575 | ₩44,348 | ₩44,555 | +0.47% | 1.9천 |
|---|
| 2025.12.26 | ₩44,615 | ₩44,628 | ₩44,575 | ₩44,607 | -0.02% | 3.3천 |
|---|
| 2025.12.24 | ₩44,588 | ₩44,595 | ₩44,588 | ₩44,595 | +0.01% | 200 |
|---|
| 2025.12.23 | ₩44,542 | ₩44,562 | ₩44,508 | ₩44,559 | +0.04% | 3.5천 |
|---|
| 2025.12.22 | ₩44,642 | ₩44,642 | ₩44,468 | ₩44,492 | -0.33% | 4.1천 |
|---|
| 2025.12.19 | ₩44,355 | ₩44,415 | ₩44,308 | ₩44,375 | +0.05% | 2만 |
|---|
| 2025.12.18 | ₩44,081 | ₩44,148 | ₩44,015 | ₩44,041 | -0.09% | 2.8천 |
|---|
| 2025.12.17 | ₩44,055 | ₩44,068 | ₩43,756 | ₩43,756 | -0.68% | 1.1천 |
|---|
| 2025.12.16 | ₩44,108 | ₩44,161 | ₩44,041 | ₩44,161 | +0.12% | 1.6천 |
|---|
| 2025.12.15 | ₩44,161 | ₩44,215 | ₩44,161 | ₩44,183 | +0.05% | 1.5천 |
|---|
| 2025.12.12 | ₩44,268 | ₩44,268 | ₩44,148 | ₩44,195 | -0.17% | 1.8천 |
|---|
| 2025.12.11 | ₩44,308 | ₩44,344 | ₩44,295 | ₩44,344 | +0.08% | 3.7천 |
|---|
| 2025.12.10 | ₩44,128 | ₩44,299 | ₩44,128 | ₩44,299 | +0.39% | 700 |
|---|
| 2025.12.09 | ₩44,228 | ₩44,228 | ₩44,177 | ₩44,177 | -0.11% | 9.9천 |
|---|
| 2025.12.08 | ₩44,241 | ₩44,241 | ₩44,155 | ₩44,155 | -0.20% | 1.1천 |
|---|
| 2025.12.05 | ₩44,281 | ₩44,281 | ₩44,215 | ₩44,215 | -0.15% | 2.4천 |
|---|
| 2025.12.04 | ₩44,161 | ₩44,163 | ₩44,128 | ₩44,161 | 0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩44,108 | ₩44,148 | ₩44,108 | ₩44,140 | +0.07% | 1천 |
|---|
| 2025.12.02 | ₩44,161 | ₩44,161 | ₩44,101 | ₩44,101 | -0.14% | 200 |
|---|
| 2025.12.01 | ₩43,988 | ₩44,121 | ₩43,988 | ₩44,071 | +0.19% | 1.8천 |
|---|
| 2025.11.28 | ₩44,121 | ₩44,121 | ₩44,081 | ₩44,081 | -0.09% | 100 |
|---|
| 2025.11.26 | ₩43,935 | ₩44,081 | ₩43,935 | ₩44,041 | +0.24% | 2.6천 |
|---|
| 2025.11.25 | ₩43,721 | ₩43,935 | ₩43,721 | ₩43,931 | +0.48% | 2.3천 |
|---|
| 2025.11.24 | ₩43,614 | ₩43,828 | ₩43,614 | ₩43,789 | +0.40% | 600 |
|---|
| 2025.11.21 | ₩43,614 | ₩43,614 | ₩43,561 | ₩43,561 | -0.12% | 100 |
|---|
| 2025.11.20 | ₩43,708 | ₩43,708 | ₩43,432 | ₩43,432 | -0.63% | 4.7천 |
|---|
| 2025.11.19 | ₩43,641 | ₩43,641 | ₩43,614 | ₩43,630 | -0.02% | 2.3천 |
|---|
| 2025.11.18 | ₩43,401 | ₩43,706 | ₩43,401 | ₩43,604 | +0.47% | 2.5만 |
|---|
| 2025.11.17 | ₩43,641 | ₩43,721 | ₩43,641 | ₩43,721 | +0.18% | 4.7천 |
|---|
| 2025.11.14 | ₩43,730 | ₩43,895 | ₩43,730 | ₩43,828 | +0.22% | 4.4천 |
|---|
| 2025.11.13 | ₩43,854 | ₩43,854 | ₩43,734 | ₩43,774 | -0.18% | 8.9천 |
|---|
| 2025.11.12 | ₩43,988 | ₩43,988 | ₩43,975 | ₩43,975 | -0.03% | 2천 |
|---|
| 2025.11.11 | ₩43,948 | ₩44,001 | ₩43,943 | ₩43,961 | +0.03% | 3.1천 |
|---|
| 2025.11.10 | ₩43,654 | ₩43,948 | ₩43,654 | ₩43,935 | +0.64% | 1.5천 |
|---|
| 2025.11.07 | ₩43,628 | ₩43,732 | ₩43,628 | ₩43,732 | +0.24% | 200 |
|---|
| 2025.11.06 | ₩43,734 | ₩43,828 | ₩43,728 | ₩43,748 | +0.03% | 800 |
|---|
| 2025.11.05 | ₩43,921 | ₩43,935 | ₩43,852 | ₩43,852 | -0.16% | 2.8천 |
|---|
| 2025.11.04 | ₩43,895 | ₩43,908 | ₩43,789 | ₩43,789 | -0.24% | 2.1천 |
|---|
| 2025.11.03 | ₩43,908 | ₩43,948 | ₩43,908 | ₩43,915 | +0.02% | 1천 |
|---|
| 2025.10.31 | ₩43,935 | ₩43,935 | ₩43,885 | ₩43,885 | -0.11% | 200 |
|---|
| 2025.10.30 | ₩43,935 | ₩43,935 | ₩43,876 | ₩43,876 | -0.13% | 1천 |
|---|
| 2025.10.29 | ₩43,961 | ₩43,961 | ₩43,895 | ₩43,935 | -0.06% | 800 |
|---|
| 2025.10.28 | ₩43,961 | ₩43,961 | ₩43,935 | ₩43,941 | -0.05% | 300 |
|---|
| 2025.10.27 | ₩43,921 | ₩43,935 | ₩43,885 | ₩43,921 | 0.00% | 3천 |
|---|
| 2025.10.24 | ₩43,826 | ₩43,841 | ₩43,808 | ₩43,808 | -0.04% | 3.7천 |
|---|
| 2025.10.23 | ₩43,654 | ₩43,734 | ₩43,654 | ₩43,708 | +0.12% | 6.1천 |
|---|
| 2025.10.22 | ₩43,654 | ₩43,661 | ₩43,534 | ₩43,622 | -0.07% | 9.4천 |
|---|
| 2025.10.21 | ₩43,708 | ₩43,734 | ₩43,628 | ₩43,685 | -0.05% | 20.6만 |
|---|
| 2025.10.20 | ₩43,534 | ₩43,694 | ₩43,534 | ₩43,656 | +0.28% | 3.7천 |
|---|
| 2025.10.17 | ₩43,388 | ₩43,493 | ₩43,388 | ₩43,493 | +0.24% | 12.3만 |
|---|
| 2025.10.16 | ₩43,374 | ₩43,389 | ₩43,374 | ₩43,389 | +0.03% | 400 |
|---|
| 2025.10.15 | ₩43,481 | ₩43,500 | ₩43,481 | ₩43,500 | +0.04% | 100 |
|---|
| 2025.10.14 | ₩43,454 | ₩43,534 | ₩43,446 | ₩43,446 | -0.02% | 6.8천 |
|---|
| 2025.10.13 | ₩43,428 | ₩43,476 | ₩43,428 | ₩43,476 | +0.11% | 9.8천 |
|---|
| 2025.10.10 | ₩43,396 | ₩43,396 | ₩43,226 | ₩43,226 | -0.39% | 3.3천 |
|---|