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 | ₩46,995 | ₩46,995 | ₩46,948 | ₩46,969 | -0.06% | 5천 |
| 2026.10.08 | ₩46,861 | ₩46,942 | ₩46,808 | ₩46,848 | -0.03% | 5.1만 |
| 2026.10.07 | ₩46,821 | ₩46,942 | ₩46,821 | ₩46,895 | +0.16% | 9만 |
| 2026.10.06 | ₩46,955 | ₩46,969 | ₩46,888 | ₩46,935 | -0.04% | 7.1천 |
| 2026.10.05 | ₩46,855 | ₩46,861 | ₩46,855 | ₩46,861 | +0.01% | 200 |
| 2026.10.02 | ₩46,741 | ₩46,808 | ₩46,741 | ₩46,774 | +0.07% | 1.4천 |
| 2026.10.01 | ₩46,674 | ₩46,714 | ₩46,607 | ₩46,674 | 0.00% | 8.5천 |
| 2026.09.30 | ₩46,687 | ₩46,781 | ₩46,679 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,679 |
| -0.02% |
| 4.3천 |
| 2026.09.29 | ₩46,594 | ₩46,725 | ₩46,594 | ₩46,667 | +0.16% | 500 |
|---|
| 2026.09.28 | ₩46,674 | ₩46,754 | ₩46,674 | ₩46,681 | +0.01% | 300 |
|---|
| 2026.09.25 | ₩46,727 | ₩46,782 | ₩46,714 | ₩46,754 | +0.06% | 2.2만 |
|---|
| 2026.09.24 | ₩46,607 | ₩46,727 | ₩46,607 | ₩46,674 | +0.14% | 1.6천 |
|---|
| 2026.09.23 | ₩46,748 | ₩46,768 | ₩46,620 | ₩46,674 | -0.16% | 6천 |
|---|
| 2026.09.22 | ₩46,701 | ₩46,761 | ₩46,701 | ₩46,761 | +0.13% | 3.2천 |
|---|
| 2026.09.21 | ₩46,620 | ₩46,808 | ₩46,620 | ₩46,741 | +0.26% | 1.1만 |
|---|
| 2026.09.18 | ₩46,405 | ₩46,540 | ₩46,339 | ₩46,540 | +0.29% | 1.2천 |
|---|
| 2026.09.17 | ₩46,473 | ₩46,539 | ₩46,473 | ₩46,539 | +0.14% | 700 |
|---|
| 2026.09.16 | ₩46,312 | ₩46,419 | ₩46,089 | ₩46,089 | -0.48% | 2.4천 |
|---|
| 2026.09.15 | ₩46,393 | ₩46,393 | ₩46,280 | ₩46,280 | -0.24% | 1.3천 |
|---|
| 2026.09.14 | ₩46,379 | ₩46,553 | ₩46,379 | ₩46,446 | +0.14% | 5.3천 |
|---|
| 2026.09.11 | ₩46,572 | ₩46,572 | ₩46,572 | ₩46,572 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,259 | ₩46,406 | ₩46,259 | ₩46,356 | +0.21% | 8천 |
|---|
| 2026.09.09 | ₩46,486 | ₩46,486 | ₩46,486 | ₩46,486 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩46,540 | ₩46,634 | ₩46,527 | ₩46,579 | +0.08% | 1.5만 |
|---|
| 2026.09.04 | ₩46,701 | ₩46,701 | ₩46,661 | ₩46,674 | -0.06% | 4.1만 |
|---|
| 2026.09.03 | ₩46,647 | ₩46,727 | ₩46,600 | ₩46,701 | +0.11% | 7.6천 |
|---|
| 2026.09.02 | ₩46,219 | ₩46,580 | ₩46,219 | ₩46,527 | +0.67% | 1.4천 |
|---|
| 2026.09.01 | ₩46,192 | ₩46,460 | ₩46,192 | ₩46,413 | +0.48% | 1.4천 |
|---|
| 2026.08.31 | ₩46,540 | ₩46,567 | ₩46,473 | ₩46,527 | -0.03% | 3.8천 |
|---|
| 2026.08.28 | ₩46,326 | ₩46,607 | ₩46,326 | ₩46,580 | +0.55% | 7.1천 |
|---|
| 2026.08.27 | ₩46,587 | ₩46,587 | ₩46,580 | ₩46,580 | -0.01% | 500 |
|---|
| 2026.08.26 | ₩46,513 | ₩46,527 | ₩46,473 | ₩46,473 | -0.09% | 4.3천 |
|---|
| 2026.08.25 | ₩46,406 | ₩46,513 | ₩46,406 | ₩46,466 | +0.13% | 1.1천 |
|---|
| 2026.08.24 | ₩46,419 | ₩46,486 | ₩46,366 | ₩46,440 | +0.04% | 7.8천 |
|---|
| 2026.08.21 | ₩46,513 | ₩46,527 | ₩46,460 | ₩46,460 | -0.12% | 5.2천 |
|---|
| 2026.08.20 | ₩46,513 | ₩46,513 | ₩46,395 | ₩46,395 | -0.25% | 100 |
|---|
| 2026.08.19 | ₩46,513 | ₩46,567 | ₩46,506 | ₩46,506 | -0.01% | 9.6천 |
|---|
| 2026.08.18 | ₩46,527 | ₩46,527 | ₩46,473 | ₩46,473 | -0.12% | 4.4천 |
|---|
| 2026.08.17 | ₩46,286 | ₩46,620 | ₩46,286 | ₩46,553 | +0.58% | 1.9천 |
|---|
| 2026.08.14 | ₩46,634 | ₩46,634 | ₩46,567 | ₩46,567 | -0.14% | 800 |
|---|
| 2026.08.13 | ₩46,594 | ₩46,607 | ₩46,540 | ₩46,540 | -0.11% | 8.6천 |
|---|
| 2026.08.12 | ₩46,513 | ₩46,513 | ₩46,480 | ₩46,480 | -0.07% | 600 |
|---|
| 2026.08.11 | ₩46,500 | ₩46,500 | ₩46,406 | ₩46,460 | -0.09% | 1.5만 |
|---|
| 2026.08.10 | ₩46,513 | ₩46,513 | ₩46,460 | ₩46,460 | -0.12% | 100 |
|---|
| 2026.08.07 | ₩46,366 | ₩46,426 | ₩46,366 | ₩46,426 | +0.13% | 2.2천 |
|---|
| 2026.08.06 | ₩46,339 | ₩46,373 | ₩46,339 | ₩46,373 | +0.07% | 400 |
|---|
| 2026.08.05 | ₩46,406 | ₩46,406 | ₩46,352 | ₩46,352 | -0.12% | 2.2천 |
|---|
| 2026.08.04 | ₩46,393 | ₩46,406 | ₩46,393 | ₩46,406 | +0.03% | 8.9천 |
|---|
| 2026.08.03 | ₩45,830 | ₩46,172 | ₩45,830 | ₩46,172 | +0.75% | 6.4천 |
|---|
| 2026.07.31 | ₩45,937 | ₩46,016 | ₩45,890 | ₩46,016 | +0.17% | 1.9천 |
|---|
| 2026.07.30 | ₩45,522 | ₩45,870 | ₩45,522 | ₩45,870 | +0.76% | 2.1천 |
|---|
| 2026.07.29 | ₩45,750 | ₩45,803 | ₩45,656 | ₩45,656 | -0.20% | 5.6천 |
|---|
| 2026.07.28 | ₩45,562 | ₩45,870 | ₩45,562 | ₩45,870 | +0.68% | 3.5천 |
|---|
| 2026.07.27 | ₩45,931 | ₩45,931 | ₩45,750 | ₩45,884 | -0.10% | 1.2만 |
|---|
| 2026.07.24 | ₩45,810 | ₩45,924 | ₩45,790 | ₩45,797 | -0.03% | 4.2만 |
|---|
| 2026.07.23 | ₩45,857 | ₩45,857 | ₩45,710 | ₩45,803 | -0.12% | 2.1천 |
|---|
| 2026.07.22 | ₩45,991 | ₩46,031 | ₩45,957 | ₩45,977 | -0.03% | 2.6천 |
|---|
| 2026.07.21 | ₩45,991 | ₩45,991 | ₩45,944 | ₩45,944 | -0.10% | 8.8천 |
|---|
| 2026.07.20 | ₩45,669 | ₩45,870 | ₩45,669 | ₩45,844 | +0.38% | 2.1천 |
|---|
| 2026.07.17 | ₩45,857 | ₩45,857 | ₩45,857 | ₩45,857 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩45,971 | ₩45,971 | ₩45,957 | ₩45,957 | -0.03% | 300 |
|---|
| 2026.07.15 | ₩45,991 | ₩46,024 | ₩45,991 | ₩46,024 | +0.07% | 600 |
|---|
| 2026.07.14 | ₩45,977 | ₩45,977 | ₩45,911 | ₩45,971 | -0.01% | 6.1만 |
|---|
| 2026.07.13 | ₩46,018 | ₩46,018 | ₩45,917 | ₩45,917 | -0.22% | 1.3천 |
|---|
| 2026.07.10 | ₩45,971 | ₩46,024 | ₩45,911 | ₩46,024 | +0.12% | 600 |
|---|
| 2026.07.09 | ₩45,964 | ₩45,964 | ₩45,931 | ₩45,931 | -0.07% | 400 |
|---|
| 2026.07.08 | ₩45,757 | ₩45,817 | ₩45,757 | ₩45,817 | +0.13% | 900 |
|---|
| 2026.07.07 | ₩45,924 | ₩45,924 | ₩45,857 | ₩45,857 | -0.15% | 1.6천 |
|---|
| 2026.07.06 | ₩45,850 | ₩45,911 | ₩45,830 | ₩45,904 | +0.12% | 4.7천 |
|---|
| 2026.07.02 | ₩45,777 | ₩45,777 | ₩45,771 | ₩45,771 | -0.01% | 200 |
|---|
| 2026.07.01 | ₩45,803 | ₩45,817 | ₩45,730 | ₩45,786 | -0.04% | 8.2만 |
|---|
| 2026.06.30 | ₩45,669 | ₩45,817 | ₩45,669 | ₩45,817 | +0.32% | 5.9천 |
|---|
| 2026.06.29 | ₩45,609 | ₩45,683 | ₩45,609 | ₩45,664 | +0.12% | 4.6만 |
|---|
| 2026.06.26 | ₩45,549 | ₩45,562 | ₩45,482 | ₩45,542 | -0.01% | 4.6만 |
|---|
| 2026.06.25 | ₩45,656 | ₩45,656 | ₩45,515 | ₩45,549 | -0.23% | 8.5천 |
|---|
| 2026.06.24 | ₩45,602 | ₩45,616 | ₩45,509 | ₩45,509 | -0.21% | 1.9만 |
|---|
| 2026.06.23 | ₩45,576 | ₩45,589 | ₩45,522 | ₩45,522 | -0.12% | 6.4천 |
|---|
| 2026.06.22 | ₩45,736 | ₩45,750 | ₩45,643 | ₩45,703 | -0.07% | 2만 |
|---|
| 2026.06.18 | ₩45,790 | ₩45,790 | ₩45,710 | ₩45,750 | -0.09% | 9.1천 |
|---|
| 2026.06.17 | ₩45,763 | ₩45,763 | ₩45,696 | ₩45,730 | -0.07% | 1.5만 |
|---|
| 2026.06.16 | ₩45,469 | ₩45,736 | ₩45,469 | ₩45,716 | +0.54% | 4.1만 |
|---|
| 2026.06.15 | ₩45,690 | ₩45,777 | ₩45,643 | ₩45,696 | +0.01% | 9.6천 |
|---|
| 2026.06.12 | ₩45,669 | ₩45,707 | ₩45,669 | ₩45,703 | +0.07% | 600 |
|---|
| 2026.06.11 | ₩45,629 | ₩45,676 | ₩45,629 | ₩45,676 | +0.10% | 200 |
|---|
| 2026.06.10 | ₩45,884 | ₩45,884 | ₩45,602 | ₩45,696 | -0.41% | 1.7천 |
|---|
| 2026.06.09 | ₩45,663 | ₩45,710 | ₩45,663 | ₩45,669 | +0.01% | 2.3천 |
|---|
| 2026.06.08 | ₩45,656 | ₩45,683 | ₩45,616 | ₩45,649 | -0.01% | 1.3천 |
|---|
| 2026.06.05 | ₩45,656 | ₩45,656 | ₩45,649 | ₩45,649 | -0.01% | 1천 |
|---|
| 2026.06.04 | ₩45,696 | ₩45,696 | ₩45,602 | ₩45,649 | -0.10% | 7.8천 |
|---|
| 2026.06.03 | ₩45,643 | ₩45,643 | ₩45,643 | ₩45,643 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,683 | ₩45,683 | ₩45,616 | ₩45,636 | -0.10% | 1.2천 |
|---|
| 2026.06.01 | ₩45,562 | ₩45,683 | ₩45,562 | ₩45,623 | +0.13% | 800 |
|---|
| 2026.05.29 | ₩45,669 | ₩45,669 | ₩45,576 | ₩45,629 | -0.09% | 2.5천 |
|---|
| 2026.05.28 | ₩45,623 | ₩45,623 | ₩45,623 | ₩45,623 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩45,656 | ₩45,656 | ₩45,602 | ₩45,602 | -0.12% | 4.3천 |
|---|
| 2026.05.26 | ₩45,596 | ₩45,643 | ₩45,596 | ₩45,596 | 0.00% | 7.7천 |
|---|
| 2026.05.22 | ₩45,643 | ₩45,643 | ₩45,589 | ₩45,602 | -0.09% | 7.3천 |
|---|
| 2026.05.21 | ₩45,509 | ₩45,602 | ₩45,509 | ₩45,562 | +0.12% | 4.4천 |
|---|
| 2026.05.20 | ₩45,602 | ₩45,616 | ₩45,562 | ₩45,562 | -0.09% | 3.5천 |
|---|
| 2026.05.19 | ₩45,308 | ₩45,542 | ₩45,308 | ₩45,542 | +0.52% | 200 |
|---|
| 2026.05.18 | ₩45,529 | ₩45,529 | ₩45,529 | ₩45,529 | 0.00% | 6.2천 |
|---|
| 2026.05.15 | ₩45,522 | ₩45,522 | ₩45,522 | ₩45,522 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩45,509 | ₩45,576 | ₩45,482 | ₩45,529 | +0.04% | 4.4만 |
|---|
| 2026.05.13 | ₩45,509 | ₩45,509 | ₩45,509 | ₩45,509 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,536 | ₩45,536 | ₩45,489 | ₩45,495 | -0.09% | 2.7천 |
|---|
| 2026.05.11 | ₩45,489 | ₩45,536 | ₩45,442 | ₩45,489 | 0.00% | 8.6천 |
|---|
| 2026.05.08 | ₩45,428 | ₩45,482 | ₩45,428 | ₩45,482 | +0.12% | 300 |
|---|
| 2026.05.07 | ₩45,415 | ₩45,462 | ₩45,415 | ₩45,462 | +0.10% | 900 |
|---|
| 2026.05.06 | ₩45,402 | ₩45,442 | ₩45,402 | ₩45,442 | +0.09% | 200 |
|---|
| 2026.05.05 | ₩45,388 | ₩45,422 | ₩45,388 | ₩45,422 | +0.07% | 100 |
|---|
| 2026.05.04 | ₩45,361 | ₩45,395 | ₩45,361 | ₩45,395 | +0.07% | 700 |
|---|
| 2026.05.01 | ₩45,422 | ₩45,422 | ₩45,375 | ₩45,415 | -0.01% | 300 |
|---|
| 2026.04.30 | ₩45,335 | ₩45,368 | ₩45,321 | ₩45,368 | +0.07% | 1.3천 |
|---|
| 2026.04.29 | ₩45,294 | ₩45,294 | ₩45,294 | ₩45,294 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩45,281 | ₩45,328 | ₩45,281 | ₩45,328 | +0.10% | 1.2천 |
|---|
| 2026.04.27 | ₩45,288 | ₩45,361 | ₩45,281 | ₩45,321 | +0.07% | 900 |
|---|
| 2026.04.24 | ₩45,301 | ₩45,315 | ₩45,301 | ₩45,315 | +0.03% | 800 |
|---|
| 2026.04.23 | ₩45,241 | ₩45,274 | ₩45,241 | ₩45,274 | +0.07% | 300 |
|---|
| 2026.04.22 | ₩45,234 | ₩45,335 | ₩45,234 | ₩45,281 | +0.10% | 4.4천 |
|---|
| 2026.04.21 | ₩45,281 | ₩45,281 | ₩45,214 | ₩45,234 | -0.10% | 37.7만 |
|---|
| 2026.04.20 | ₩45,294 | ₩45,294 | ₩45,214 | ₩45,254 | -0.09% | 9.8천 |
|---|
| 2026.04.17 | ₩45,027 | ₩45,268 | ₩45,027 | ₩45,268 | +0.54% | 2.8천 |
|---|
| 2026.04.16 | ₩45,174 | ₩45,227 | ₩45,174 | ₩45,227 | +0.12% | 700 |
|---|
| 2026.04.15 | ₩45,254 | ₩45,254 | ₩45,248 | ₩45,248 | -0.01% | 400 |
|---|
| 2026.04.14 | ₩45,107 | ₩45,227 | ₩45,107 | ₩45,181 | +0.16% | 2.9천 |
|---|
| 2026.04.13 | ₩45,254 | ₩45,254 | ₩45,000 | ₩45,094 | -0.36% | 1.4만 |
|---|
| 2026.04.10 | ₩44,866 | ₩45,080 | ₩44,866 | ₩45,067 | +0.45% | 600 |
|---|
| 2026.04.09 | ₩44,786 | ₩45,033 | ₩44,786 | ₩45,033 | +0.55% | 1.8천 |
|---|
| 2026.04.08 | ₩44,886 | ₩45,027 | ₩44,886 | ₩44,973 | +0.19% | 700 |
|---|
| 2026.04.07 | ₩44,645 | ₩44,747 | ₩44,625 | ₩44,747 | +0.23% | 500 |
|---|
| 2026.04.06 | ₩44,760 | ₩44,760 | ₩44,760 | ₩44,760 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩44,357 | ₩44,707 | ₩44,357 | ₩44,707 | +0.79% | 2천 |
|---|
| 2026.04.01 | ₩44,732 | ₩44,732 | ₩44,677 | ₩44,677 | -0.12% | 1.8천 |
|---|
| 2026.03.31 | ₩44,457 | ₩44,638 | ₩44,457 | ₩44,591 | +0.30% | 2.9천 |
|---|
| 2026.03.30 | ₩44,303 | ₩44,303 | ₩44,277 | ₩44,285 | -0.04% | 2천 |
|---|
| 2026.03.27 | ₩44,411 | ₩44,411 | ₩44,267 | ₩44,289 | -0.27% | 4.3천 |
|---|
| 2026.03.26 | ₩44,611 | ₩44,611 | ₩44,482 | ₩44,482 | -0.29% | 1천 |
|---|
| 2026.03.25 | ₩44,652 | ₩44,665 | ₩44,544 | ₩44,618 | -0.07% | 1.5만 |
|---|
| 2026.03.24 | ₩44,585 | ₩44,611 | ₩44,504 | ₩44,565 | -0.05% | 2.9천 |
|---|
| 2026.03.23 | ₩44,705 | ₩44,705 | ₩44,558 | ₩44,609 | -0.22% | 9천 |
|---|
| 2026.03.20 | ₩44,384 | ₩44,558 | ₩44,384 | ₩44,475 | +0.21% | 3.9만 |
|---|
| 2026.03.19 | ₩44,460 | ₩44,460 | ₩44,460 | ₩44,460 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩44,290 | ₩44,531 | ₩44,290 | ₩44,451 | +0.36% | 2.2천 |
|---|
| 2026.03.17 | ₩44,571 | ₩44,571 | ₩44,491 | ₩44,491 | -0.18% | 31만 |
|---|
| 2026.03.16 | ₩44,598 | ₩44,598 | ₩44,506 | ₩44,506 | -0.21% | 200 |
|---|
| 2026.03.13 | ₩45,536 | ₩45,536 | ₩44,491 | ₩44,491 | -2.29% | 1.5만 |
|---|
| 2026.03.12 | ₩44,618 | ₩44,665 | ₩44,531 | ₩44,665 | +0.11% | 2.3만 |
|---|
| 2026.03.11 | ₩44,779 | ₩44,779 | ₩44,779 | ₩44,779 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩44,816 | ₩44,816 | ₩44,816 | ₩44,816 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩44,570 | ₩44,933 | ₩44,570 | ₩44,933 | +0.81% | 1.9천 |
|---|
| 2026.03.06 | ₩44,799 | ₩44,799 | ₩44,723 | ₩44,723 | -0.17% | 200 |
|---|
| 2026.03.05 | ₩44,855 | ₩44,948 | ₩44,799 | ₩44,948 | +0.21% | 1.7천 |
|---|
| 2026.03.04 | ₩45,120 | ₩45,120 | ₩45,067 | ₩45,067 | -0.12% | 700 |
|---|
| 2026.03.03 | ₩44,732 | ₩44,917 | ₩44,732 | ₩44,917 | +0.41% | 500 |
|---|
| 2026.03.02 | ₩44,625 | ₩45,090 | ₩44,625 | ₩45,090 | +1.04% | 700 |
|---|
| 2026.02.27 | ₩44,772 | ₩45,056 | ₩44,772 | ₩45,056 | +0.63% | 1.3천 |
|---|
| 2026.02.26 | ₩45,067 | ₩45,174 | ₩45,067 | ₩45,118 | +0.11% | 5.3천 |
|---|
| 2026.02.25 | ₩45,254 | ₩45,254 | ₩45,206 | ₩45,206 | -0.11% | 1.8천 |
|---|
| 2026.02.24 | ₩45,077 | ₩45,077 | ₩45,077 | ₩45,077 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩44,919 | ₩44,926 | ₩44,906 | ₩44,926 | +0.01% | 9.2천 |
|---|
| 2026.02.20 | ₩45,095 | ₩45,095 | ₩45,095 | ₩45,095 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩44,968 | ₩44,968 | ₩44,968 | ₩44,968 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩45,019 | ₩45,019 | ₩45,019 | ₩45,019 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩44,973 | ₩44,973 | ₩44,866 | ₩44,899 | -0.16% | 1.1천 |
|---|
| 2026.02.13 | ₩44,973 | ₩45,000 | ₩44,799 | ₩44,863 | -0.24% | 1.1만 |
|---|
| 2026.02.12 | ₩45,000 | ₩45,000 | ₩44,852 | ₩44,854 | -0.32% | 4.6천 |
|---|
| 2026.02.11 | ₩45,027 | ₩45,094 | ₩45,027 | ₩45,094 | +0.15% | 200 |
|---|
| 2026.02.10 | ₩45,120 | ₩45,120 | ₩45,053 | ₩45,076 | -0.10% | 500 |
|---|
| 2026.02.09 | ₩45,067 | ₩45,110 | ₩45,067 | ₩45,110 | +0.10% | 400 |
|---|
| 2026.02.06 | ₩44,866 | ₩45,049 | ₩44,866 | ₩45,049 | +0.41% | 400 |
|---|
| 2026.02.05 | ₩44,772 | ₩44,772 | ₩44,719 | ₩44,719 | -0.12% | 900 |
|---|
| 2026.02.04 | ₩44,852 | ₩44,909 | ₩44,852 | ₩44,909 | +0.13% | 300 |
|---|
| 2026.02.03 | ₩45,187 | ₩45,187 | ₩44,890 | ₩45,027 | -0.36% | 5.6천 |
|---|
| 2026.02.02 | ₩45,082 | ₩45,082 | ₩45,082 | ₩45,082 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩44,986 | ₩45,053 | ₩44,906 | ₩44,986 | 0.00% | 1.2천 |
|---|
| 2026.01.29 | ₩44,906 | ₩45,032 | ₩44,893 | ₩45,032 | +0.28% | 600 |
|---|
| 2026.01.28 | ₩45,067 | ₩45,067 | ₩44,986 | ₩45,047 | -0.04% | 8.2천 |
|---|
| 2026.01.27 | ₩45,033 | ₩45,033 | ₩45,033 | ₩45,033 | 0.00% | 1.1천 |
|---|
| 2026.01.26 | ₩44,965 | ₩44,986 | ₩44,965 | ₩44,986 | +0.05% | 500 |
|---|
| 2026.01.23 | ₩44,933 | ₩44,933 | ₩44,906 | ₩44,922 | -0.02% | 7.5만 |
|---|
| 2026.01.22 | ₩44,879 | ₩44,960 | ₩44,866 | ₩44,893 | +0.03% | 9천 |
|---|
| 2026.01.21 | ₩44,652 | ₩44,852 | ₩44,652 | ₩44,811 | +0.36% | 3.4천 |
|---|
| 2026.01.20 | ₩44,638 | ₩44,732 | ₩44,610 | ₩44,610 | -0.06% | 11.3만 |
|---|
| 2026.01.16 | ₩44,973 | ₩44,973 | ₩44,866 | ₩44,926 | -0.10% | 50만 |
|---|
| 2026.01.15 | ₩44,965 | ₩44,986 | ₩44,906 | ₩44,906 | -0.13% | 5.5천 |
|---|
| 2026.01.14 | ₩44,873 | ₩44,873 | ₩44,792 | ₩44,861 | -0.03% | 1.8천 |
|---|
| 2026.01.13 | ₩44,933 | ₩44,973 | ₩44,893 | ₩44,921 | -0.03% | 4.9천 |
|---|
| 2026.01.12 | ₩44,946 | ₩44,986 | ₩44,946 | ₩44,953 | +0.01% | 600 |
|---|
| 2026.01.09 | ₩44,879 | ₩44,953 | ₩44,879 | ₩44,926 | +0.10% | 9.1천 |
|---|
| 2026.01.08 | ₩44,839 | ₩44,866 | ₩44,812 | ₩44,852 | +0.03% | 2.8천 |
|---|
| 2026.01.07 | ₩44,879 | ₩44,879 | ₩44,866 | ₩44,866 | -0.03% | 1.4천 |
|---|
| 2026.01.06 | ₩45,000 | ₩45,000 | ₩44,852 | ₩44,879 | -0.27% | 1.2천 |
|---|
| 2026.01.05 | ₩44,812 | ₩44,812 | ₩44,798 | ₩44,798 | -0.03% | 1.6천 |
|---|
| 2026.01.02 | ₩44,759 | ₩44,759 | ₩44,678 | ₩44,713 | -0.10% | 9천 |
|---|
| 2025.12.31 | ₩44,725 | ₩44,772 | ₩44,686 | ₩44,686 | -0.09% | 1.1만 |
|---|
| 2025.12.30 | ₩44,759 | ₩44,799 | ₩44,745 | ₩44,786 | +0.06% | 6.1천 |
|---|
| 2025.12.29 | ₩44,518 | ₩44,745 | ₩44,518 | ₩44,725 | +0.47% | 1.9천 |
|---|
| 2025.12.26 | ₩44,786 | ₩44,799 | ₩44,745 | ₩44,777 | -0.02% | 3.3천 |
|---|
| 2025.12.24 | ₩44,759 | ₩44,765 | ₩44,759 | ₩44,765 | +0.01% | 200 |
|---|
| 2025.12.23 | ₩44,712 | ₩44,732 | ₩44,678 | ₩44,729 | +0.04% | 3.5천 |
|---|
| 2025.12.22 | ₩44,812 | ₩44,812 | ₩44,638 | ₩44,662 | -0.33% | 4.1천 |
|---|
| 2025.12.19 | ₩44,524 | ₩44,585 | ₩44,477 | ₩44,544 | +0.05% | 2만 |
|---|
| 2025.12.18 | ₩44,250 | ₩44,317 | ₩44,183 | ₩44,210 | -0.09% | 2.8천 |
|---|
| 2025.12.17 | ₩44,223 | ₩44,236 | ₩43,923 | ₩43,923 | -0.68% | 1.1천 |
|---|
| 2025.12.16 | ₩44,277 | ₩44,330 | ₩44,210 | ₩44,330 | +0.12% | 1.6천 |
|---|
| 2025.12.15 | ₩44,330 | ₩44,384 | ₩44,330 | ₩44,352 | +0.05% | 1.5천 |
|---|
| 2025.12.12 | ₩44,437 | ₩44,437 | ₩44,317 | ₩44,364 | -0.17% | 1.8천 |
|---|
| 2025.12.11 | ₩44,477 | ₩44,514 | ₩44,464 | ₩44,514 | +0.08% | 3.7천 |
|---|
| 2025.12.10 | ₩44,297 | ₩44,468 | ₩44,297 | ₩44,468 | +0.39% | 700 |
|---|
| 2025.12.09 | ₩44,397 | ₩44,397 | ₩44,346 | ₩44,346 | -0.11% | 9.9천 |
|---|
| 2025.12.08 | ₩44,411 | ₩44,411 | ₩44,323 | ₩44,323 | -0.20% | 1.1천 |
|---|
| 2025.12.05 | ₩44,451 | ₩44,451 | ₩44,384 | ₩44,384 | -0.15% | 2.4천 |
|---|
| 2025.12.04 | ₩44,330 | ₩44,332 | ₩44,297 | ₩44,330 | 0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩44,277 | ₩44,317 | ₩44,277 | ₩44,309 | +0.07% | 1천 |
|---|
| 2025.12.02 | ₩44,330 | ₩44,330 | ₩44,270 | ₩44,270 | -0.14% | 200 |
|---|
| 2025.12.01 | ₩44,156 | ₩44,290 | ₩44,156 | ₩44,239 | +0.19% | 1.8천 |
|---|
| 2025.11.28 | ₩44,290 | ₩44,290 | ₩44,250 | ₩44,250 | -0.09% | 100 |
|---|
| 2025.11.26 | ₩44,102 | ₩44,250 | ₩44,102 | ₩44,210 | +0.24% | 2.6천 |
|---|
| 2025.11.25 | ₩43,888 | ₩44,102 | ₩43,888 | ₩44,098 | +0.48% | 2.3천 |
|---|
| 2025.11.24 | ₩43,781 | ₩43,995 | ₩43,781 | ₩43,957 | +0.40% | 600 |
|---|
| 2025.11.21 | ₩43,781 | ₩43,781 | ₩43,727 | ₩43,727 | -0.12% | 100 |
|---|
| 2025.11.20 | ₩43,875 | ₩43,875 | ₩43,598 | ₩43,598 | -0.63% | 4.7천 |
|---|
| 2025.11.19 | ₩43,808 | ₩43,808 | ₩43,781 | ₩43,797 | -0.02% | 2.3천 |
|---|
| 2025.11.18 | ₩43,567 | ₩43,873 | ₩43,567 | ₩43,770 | +0.47% | 2.5만 |
|---|
| 2025.11.17 | ₩43,808 | ₩43,888 | ₩43,808 | ₩43,888 | +0.18% | 4.7천 |
|---|
| 2025.11.14 | ₩43,898 | ₩44,062 | ₩43,898 | ₩43,995 | +0.22% | 4.4천 |
|---|
| 2025.11.13 | ₩44,022 | ₩44,022 | ₩43,902 | ₩43,942 | -0.18% | 8.9천 |
|---|
| 2025.11.12 | ₩44,156 | ₩44,156 | ₩44,143 | ₩44,143 | -0.03% | 2천 |
|---|
| 2025.11.11 | ₩44,116 | ₩44,169 | ₩44,111 | ₩44,129 | +0.03% | 3.1천 |
|---|
| 2025.11.10 | ₩43,821 | ₩44,116 | ₩43,821 | ₩44,102 | +0.64% | 1.5천 |
|---|
| 2025.11.07 | ₩43,794 | ₩43,899 | ₩43,794 | ₩43,899 | +0.24% | 200 |
|---|
| 2025.11.06 | ₩43,902 | ₩43,995 | ₩43,895 | ₩43,915 | +0.03% | 800 |
|---|
| 2025.11.05 | ₩44,089 | ₩44,102 | ₩44,019 | ₩44,019 | -0.16% | 2.8천 |
|---|
| 2025.11.04 | ₩44,062 | ₩44,076 | ₩43,957 | ₩43,957 | -0.24% | 2.1천 |
|---|
| 2025.11.03 | ₩44,076 | ₩44,116 | ₩44,076 | ₩44,082 | +0.02% | 1천 |
|---|
| 2025.10.31 | ₩44,102 | ₩44,102 | ₩44,053 | ₩44,053 | -0.11% | 200 |
|---|
| 2025.10.30 | ₩44,102 | ₩44,102 | ₩44,044 | ₩44,044 | -0.13% | 1천 |
|---|
| 2025.10.29 | ₩44,129 | ₩44,129 | ₩44,062 | ₩44,102 | -0.06% | 800 |
|---|
| 2025.10.28 | ₩44,129 | ₩44,129 | ₩44,102 | ₩44,109 | -0.05% | 300 |
|---|
| 2025.10.27 | ₩44,089 | ₩44,102 | ₩44,053 | ₩44,089 | 0.00% | 3천 |
|---|
| 2025.10.24 | ₩43,994 | ₩44,009 | ₩43,975 | ₩43,975 | -0.04% | 3.7천 |
|---|
| 2025.10.23 | ₩43,821 | ₩43,902 | ₩43,821 | ₩43,875 | +0.12% | 6.1천 |
|---|
| 2025.10.22 | ₩43,821 | ₩43,828 | ₩43,701 | ₩43,789 | -0.07% | 9.4천 |
|---|
| 2025.10.21 | ₩43,875 | ₩43,902 | ₩43,794 | ₩43,852 | -0.05% | 20.6만 |
|---|
| 2025.10.20 | ₩43,701 | ₩43,861 | ₩43,701 | ₩43,823 | +0.28% | 3.7천 |
|---|
| 2025.10.17 | ₩43,553 | ₩43,659 | ₩43,553 | ₩43,659 | +0.24% | 12.3만 |
|---|
| 2025.10.16 | ₩43,540 | ₩43,555 | ₩43,540 | ₩43,555 | +0.03% | 400 |
|---|
| 2025.10.15 | ₩43,647 | ₩43,666 | ₩43,647 | ₩43,666 | +0.04% | 100 |
|---|
| 2025.10.14 | ₩43,620 | ₩43,701 | ₩43,612 | ₩43,612 | -0.02% | 6.8천 |
|---|
| 2025.10.13 | ₩43,594 | ₩43,642 | ₩43,594 | ₩43,642 | +0.11% | 9.8천 |
|---|
| 2025.10.10 | ₩43,561 | ₩43,561 | ₩43,391 | ₩43,391 | -0.39% | 3.3천 |
|---|