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 | ₩46,894 | ₩46,894 | ₩46,847 | ₩46,867 | -0.06% | 5천 |
| 2026.10.08 | ₩46,760 | ₩46,840 | ₩46,706 | ₩46,747 | -0.03% | 5.1만 |
| 2026.10.07 | ₩46,720 | ₩46,840 | ₩46,720 | ₩46,793 | +0.16% | 9만 |
| 2026.10.06 | ₩46,853 | ₩46,867 | ₩46,787 | ₩46,833 | -0.04% | 7.1천 |
| 2026.10.05 | ₩46,753 | ₩46,760 | ₩46,753 | ₩46,760 | +0.01% | 200 |
| 2026.10.02 | ₩46,640 | ₩46,706 | ₩46,640 | ₩46,673 | +0.07% | 1.4천 |
| 2026.10.01 | ₩46,573 | ₩46,613 | ₩46,506 | ₩46,573 | 0.00% | 8.5천 |
| 2026.09.30 | ₩46,586 | ₩46,680 | ₩46,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,578 |
| -0.02% |
| 4.3천 |
| 2026.09.29 | ₩46,493 | ₩46,624 | ₩46,493 | ₩46,566 | +0.16% | 500 |
|---|
| 2026.09.28 | ₩46,573 | ₩46,653 | ₩46,573 | ₩46,580 | +0.01% | 300 |
|---|
| 2026.09.25 | ₩46,626 | ₩46,681 | ₩46,613 | ₩46,653 | +0.06% | 2.2만 |
|---|
| 2026.09.24 | ₩46,506 | ₩46,626 | ₩46,506 | ₩46,573 | +0.14% | 1.6천 |
|---|
| 2026.09.23 | ₩46,646 | ₩46,666 | ₩46,519 | ₩46,573 | -0.16% | 6천 |
|---|
| 2026.09.22 | ₩46,600 | ₩46,660 | ₩46,600 | ₩46,660 | +0.13% | 3.2천 |
|---|
| 2026.09.21 | ₩46,519 | ₩46,706 | ₩46,519 | ₩46,640 | +0.26% | 1.1만 |
|---|
| 2026.09.18 | ₩46,304 | ₩46,439 | ₩46,239 | ₩46,439 | +0.29% | 1.2천 |
|---|
| 2026.09.17 | ₩46,372 | ₩46,438 | ₩46,372 | ₩46,438 | +0.14% | 700 |
|---|
| 2026.09.16 | ₩46,212 | ₩46,319 | ₩45,989 | ₩45,989 | -0.48% | 2.4천 |
|---|
| 2026.09.15 | ₩46,292 | ₩46,292 | ₩46,180 | ₩46,180 | -0.24% | 1.3천 |
|---|
| 2026.09.14 | ₩46,279 | ₩46,453 | ₩46,279 | ₩46,346 | +0.14% | 5.3천 |
|---|
| 2026.09.11 | ₩46,471 | ₩46,471 | ₩46,471 | ₩46,471 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,159 | ₩46,306 | ₩46,159 | ₩46,256 | +0.21% | 8천 |
|---|
| 2026.09.09 | ₩46,386 | ₩46,386 | ₩46,386 | ₩46,386 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩46,439 | ₩46,533 | ₩46,426 | ₩46,478 | +0.08% | 1.5만 |
|---|
| 2026.09.04 | ₩46,600 | ₩46,600 | ₩46,559 | ₩46,573 | -0.06% | 4.1만 |
|---|
| 2026.09.03 | ₩46,546 | ₩46,626 | ₩46,499 | ₩46,600 | +0.11% | 7.6천 |
|---|
| 2026.09.02 | ₩46,118 | ₩46,479 | ₩46,118 | ₩46,426 | +0.67% | 1.4천 |
|---|
| 2026.09.01 | ₩46,092 | ₩46,359 | ₩46,092 | ₩46,312 | +0.48% | 1.4천 |
|---|
| 2026.08.31 | ₩46,439 | ₩46,466 | ₩46,372 | ₩46,426 | -0.03% | 3.8천 |
|---|
| 2026.08.28 | ₩46,225 | ₩46,506 | ₩46,225 | ₩46,479 | +0.55% | 7.1천 |
|---|
| 2026.08.27 | ₩46,486 | ₩46,486 | ₩46,479 | ₩46,479 | -0.01% | 500 |
|---|
| 2026.08.26 | ₩46,412 | ₩46,426 | ₩46,372 | ₩46,372 | -0.09% | 4.3천 |
|---|
| 2026.08.25 | ₩46,306 | ₩46,412 | ₩46,306 | ₩46,366 | +0.13% | 1.1천 |
|---|
| 2026.08.24 | ₩46,319 | ₩46,386 | ₩46,265 | ₩46,339 | +0.04% | 7.8천 |
|---|
| 2026.08.21 | ₩46,412 | ₩46,426 | ₩46,359 | ₩46,359 | -0.12% | 5.2천 |
|---|
| 2026.08.20 | ₩46,412 | ₩46,412 | ₩46,295 | ₩46,295 | -0.25% | 100 |
|---|
| 2026.08.19 | ₩46,412 | ₩46,466 | ₩46,406 | ₩46,406 | -0.01% | 9.6천 |
|---|
| 2026.08.18 | ₩46,426 | ₩46,426 | ₩46,372 | ₩46,372 | -0.12% | 4.4천 |
|---|
| 2026.08.17 | ₩46,185 | ₩46,519 | ₩46,185 | ₩46,453 | +0.58% | 1.9천 |
|---|
| 2026.08.14 | ₩46,533 | ₩46,533 | ₩46,466 | ₩46,466 | -0.14% | 800 |
|---|
| 2026.08.13 | ₩46,493 | ₩46,506 | ₩46,439 | ₩46,439 | -0.11% | 8.6천 |
|---|
| 2026.08.12 | ₩46,412 | ₩46,412 | ₩46,379 | ₩46,379 | -0.07% | 600 |
|---|
| 2026.08.11 | ₩46,399 | ₩46,399 | ₩46,306 | ₩46,359 | -0.09% | 1.5만 |
|---|
| 2026.08.10 | ₩46,412 | ₩46,412 | ₩46,359 | ₩46,359 | -0.12% | 100 |
|---|
| 2026.08.07 | ₩46,265 | ₩46,326 | ₩46,265 | ₩46,326 | +0.13% | 2.2천 |
|---|
| 2026.08.06 | ₩46,239 | ₩46,272 | ₩46,239 | ₩46,272 | +0.07% | 400 |
|---|
| 2026.08.05 | ₩46,306 | ₩46,306 | ₩46,252 | ₩46,252 | -0.12% | 2.2천 |
|---|
| 2026.08.04 | ₩46,292 | ₩46,306 | ₩46,292 | ₩46,306 | +0.03% | 8.9천 |
|---|
| 2026.08.03 | ₩45,731 | ₩46,072 | ₩45,731 | ₩46,072 | +0.75% | 6.4천 |
|---|
| 2026.07.31 | ₩45,838 | ₩45,917 | ₩45,791 | ₩45,917 | +0.17% | 1.9천 |
|---|
| 2026.07.30 | ₩45,424 | ₩45,771 | ₩45,424 | ₩45,771 | +0.76% | 2.1천 |
|---|
| 2026.07.29 | ₩45,651 | ₩45,704 | ₩45,557 | ₩45,557 | -0.20% | 5.6천 |
|---|
| 2026.07.28 | ₩45,464 | ₩45,771 | ₩45,464 | ₩45,771 | +0.68% | 3.5천 |
|---|
| 2026.07.27 | ₩45,831 | ₩45,831 | ₩45,651 | ₩45,784 | -0.10% | 1.2만 |
|---|
| 2026.07.24 | ₩45,711 | ₩45,824 | ₩45,691 | ₩45,698 | -0.03% | 4.2만 |
|---|
| 2026.07.23 | ₩45,758 | ₩45,758 | ₩45,611 | ₩45,704 | -0.12% | 2.1천 |
|---|
| 2026.07.22 | ₩45,891 | ₩45,931 | ₩45,858 | ₩45,878 | -0.03% | 2.6천 |
|---|
| 2026.07.21 | ₩45,891 | ₩45,891 | ₩45,845 | ₩45,845 | -0.10% | 8.8천 |
|---|
| 2026.07.20 | ₩45,571 | ₩45,771 | ₩45,571 | ₩45,744 | +0.38% | 2.1천 |
|---|
| 2026.07.17 | ₩45,758 | ₩45,758 | ₩45,758 | ₩45,758 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩45,871 | ₩45,871 | ₩45,858 | ₩45,858 | -0.03% | 300 |
|---|
| 2026.07.15 | ₩45,891 | ₩45,925 | ₩45,891 | ₩45,925 | +0.07% | 600 |
|---|
| 2026.07.14 | ₩45,878 | ₩45,878 | ₩45,811 | ₩45,871 | -0.01% | 6.1만 |
|---|
| 2026.07.13 | ₩45,918 | ₩45,918 | ₩45,818 | ₩45,818 | -0.22% | 1.3천 |
|---|
| 2026.07.10 | ₩45,871 | ₩45,925 | ₩45,811 | ₩45,925 | +0.12% | 600 |
|---|
| 2026.07.09 | ₩45,865 | ₩45,865 | ₩45,831 | ₩45,831 | -0.07% | 400 |
|---|
| 2026.07.08 | ₩45,657 | ₩45,718 | ₩45,657 | ₩45,718 | +0.13% | 900 |
|---|
| 2026.07.07 | ₩45,824 | ₩45,824 | ₩45,758 | ₩45,758 | -0.15% | 1.6천 |
|---|
| 2026.07.06 | ₩45,751 | ₩45,811 | ₩45,731 | ₩45,804 | +0.12% | 4.7천 |
|---|
| 2026.07.02 | ₩45,677 | ₩45,677 | ₩45,672 | ₩45,672 | -0.01% | 200 |
|---|
| 2026.07.01 | ₩45,704 | ₩45,718 | ₩45,631 | ₩45,687 | -0.04% | 8.2만 |
|---|
| 2026.06.30 | ₩45,571 | ₩45,718 | ₩45,571 | ₩45,718 | +0.32% | 5.9천 |
|---|
| 2026.06.29 | ₩45,510 | ₩45,584 | ₩45,510 | ₩45,565 | +0.12% | 4.6만 |
|---|
| 2026.06.26 | ₩45,450 | ₩45,464 | ₩45,383 | ₩45,444 | -0.01% | 4.6만 |
|---|
| 2026.06.25 | ₩45,557 | ₩45,557 | ₩45,417 | ₩45,450 | -0.23% | 8.5천 |
|---|
| 2026.06.24 | ₩45,504 | ₩45,517 | ₩45,410 | ₩45,410 | -0.21% | 1.9만 |
|---|
| 2026.06.23 | ₩45,477 | ₩45,490 | ₩45,424 | ₩45,424 | -0.12% | 6.4천 |
|---|
| 2026.06.22 | ₩45,637 | ₩45,651 | ₩45,544 | ₩45,604 | -0.07% | 2만 |
|---|
| 2026.06.18 | ₩45,691 | ₩45,691 | ₩45,611 | ₩45,651 | -0.09% | 9.1천 |
|---|
| 2026.06.17 | ₩45,664 | ₩45,664 | ₩45,597 | ₩45,631 | -0.07% | 1.5만 |
|---|
| 2026.06.16 | ₩45,370 | ₩45,637 | ₩45,370 | ₩45,617 | +0.54% | 4.1만 |
|---|
| 2026.06.15 | ₩45,591 | ₩45,677 | ₩45,544 | ₩45,597 | +0.01% | 9.6천 |
|---|
| 2026.06.12 | ₩45,571 | ₩45,608 | ₩45,571 | ₩45,604 | +0.07% | 600 |
|---|
| 2026.06.11 | ₩45,530 | ₩45,577 | ₩45,530 | ₩45,577 | +0.10% | 200 |
|---|
| 2026.06.10 | ₩45,784 | ₩45,784 | ₩45,504 | ₩45,597 | -0.41% | 1.7천 |
|---|
| 2026.06.09 | ₩45,564 | ₩45,611 | ₩45,564 | ₩45,571 | +0.01% | 2.3천 |
|---|
| 2026.06.08 | ₩45,557 | ₩45,584 | ₩45,517 | ₩45,551 | -0.01% | 1.3천 |
|---|
| 2026.06.05 | ₩45,557 | ₩45,557 | ₩45,551 | ₩45,551 | -0.01% | 1천 |
|---|
| 2026.06.04 | ₩45,597 | ₩45,597 | ₩45,504 | ₩45,551 | -0.10% | 7.8천 |
|---|
| 2026.06.03 | ₩45,544 | ₩45,544 | ₩45,544 | ₩45,544 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,584 | ₩45,584 | ₩45,517 | ₩45,537 | -0.10% | 1.2천 |
|---|
| 2026.06.01 | ₩45,464 | ₩45,584 | ₩45,464 | ₩45,524 | +0.13% | 800 |
|---|
| 2026.05.29 | ₩45,571 | ₩45,571 | ₩45,477 | ₩45,530 | -0.09% | 2.5천 |
|---|
| 2026.05.28 | ₩45,524 | ₩45,524 | ₩45,524 | ₩45,524 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩45,557 | ₩45,557 | ₩45,504 | ₩45,504 | -0.12% | 4.3천 |
|---|
| 2026.05.26 | ₩45,497 | ₩45,544 | ₩45,497 | ₩45,497 | 0.00% | 7.7천 |
|---|
| 2026.05.22 | ₩45,544 | ₩45,544 | ₩45,490 | ₩45,504 | -0.09% | 7.3천 |
|---|
| 2026.05.21 | ₩45,410 | ₩45,504 | ₩45,410 | ₩45,464 | +0.12% | 4.4천 |
|---|
| 2026.05.20 | ₩45,504 | ₩45,517 | ₩45,464 | ₩45,464 | -0.09% | 3.5천 |
|---|
| 2026.05.19 | ₩45,210 | ₩45,444 | ₩45,210 | ₩45,444 | +0.52% | 200 |
|---|
| 2026.05.18 | ₩45,430 | ₩45,430 | ₩45,430 | ₩45,430 | 0.00% | 6.2천 |
|---|
| 2026.05.15 | ₩45,424 | ₩45,424 | ₩45,424 | ₩45,424 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩45,410 | ₩45,477 | ₩45,383 | ₩45,430 | +0.04% | 4.4만 |
|---|
| 2026.05.13 | ₩45,410 | ₩45,410 | ₩45,410 | ₩45,410 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,437 | ₩45,437 | ₩45,390 | ₩45,397 | -0.09% | 2.7천 |
|---|
| 2026.05.11 | ₩45,390 | ₩45,437 | ₩45,343 | ₩45,390 | 0.00% | 8.6천 |
|---|
| 2026.05.08 | ₩45,330 | ₩45,383 | ₩45,330 | ₩45,383 | +0.12% | 300 |
|---|
| 2026.05.07 | ₩45,317 | ₩45,363 | ₩45,317 | ₩45,363 | +0.10% | 900 |
|---|
| 2026.05.06 | ₩45,303 | ₩45,343 | ₩45,303 | ₩45,343 | +0.09% | 200 |
|---|
| 2026.05.05 | ₩45,290 | ₩45,323 | ₩45,290 | ₩45,323 | +0.07% | 100 |
|---|
| 2026.05.04 | ₩45,263 | ₩45,297 | ₩45,263 | ₩45,297 | +0.07% | 700 |
|---|
| 2026.05.01 | ₩45,323 | ₩45,323 | ₩45,277 | ₩45,317 | -0.01% | 300 |
|---|
| 2026.04.30 | ₩45,236 | ₩45,270 | ₩45,223 | ₩45,270 | +0.07% | 1.3천 |
|---|
| 2026.04.29 | ₩45,196 | ₩45,196 | ₩45,196 | ₩45,196 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩45,183 | ₩45,230 | ₩45,183 | ₩45,230 | +0.10% | 1.2천 |
|---|
| 2026.04.27 | ₩45,190 | ₩45,263 | ₩45,183 | ₩45,223 | +0.07% | 900 |
|---|
| 2026.04.24 | ₩45,203 | ₩45,216 | ₩45,203 | ₩45,216 | +0.03% | 800 |
|---|
| 2026.04.23 | ₩45,143 | ₩45,176 | ₩45,143 | ₩45,176 | +0.07% | 300 |
|---|
| 2026.04.22 | ₩45,136 | ₩45,236 | ₩45,136 | ₩45,183 | +0.10% | 4.4천 |
|---|
| 2026.04.21 | ₩45,183 | ₩45,183 | ₩45,116 | ₩45,136 | -0.10% | 37.7만 |
|---|
| 2026.04.20 | ₩45,196 | ₩45,196 | ₩45,116 | ₩45,156 | -0.09% | 9.8천 |
|---|
| 2026.04.17 | ₩44,929 | ₩45,170 | ₩44,929 | ₩45,170 | +0.54% | 2.8천 |
|---|
| 2026.04.16 | ₩45,076 | ₩45,130 | ₩45,076 | ₩45,130 | +0.12% | 700 |
|---|
| 2026.04.15 | ₩45,156 | ₩45,156 | ₩45,150 | ₩45,150 | -0.01% | 400 |
|---|
| 2026.04.14 | ₩45,009 | ₩45,130 | ₩45,009 | ₩45,083 | +0.16% | 2.9천 |
|---|
| 2026.04.13 | ₩45,156 | ₩45,156 | ₩44,902 | ₩44,996 | -0.36% | 1.4만 |
|---|
| 2026.04.10 | ₩44,769 | ₩44,983 | ₩44,769 | ₩44,969 | +0.45% | 600 |
|---|
| 2026.04.09 | ₩44,689 | ₩44,936 | ₩44,689 | ₩44,936 | +0.55% | 1.8천 |
|---|
| 2026.04.08 | ₩44,789 | ₩44,929 | ₩44,789 | ₩44,876 | +0.19% | 700 |
|---|
| 2026.04.07 | ₩44,548 | ₩44,650 | ₩44,528 | ₩44,650 | +0.23% | 500 |
|---|
| 2026.04.06 | ₩44,663 | ₩44,663 | ₩44,663 | ₩44,663 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩44,261 | ₩44,610 | ₩44,261 | ₩44,610 | +0.79% | 2천 |
|---|
| 2026.04.01 | ₩44,635 | ₩44,635 | ₩44,580 | ₩44,580 | -0.12% | 1.8천 |
|---|
| 2026.03.31 | ₩44,361 | ₩44,542 | ₩44,361 | ₩44,495 | +0.30% | 2.9천 |
|---|
| 2026.03.30 | ₩44,207 | ₩44,207 | ₩44,181 | ₩44,189 | -0.04% | 2천 |
|---|
| 2026.03.27 | ₩44,314 | ₩44,314 | ₩44,171 | ₩44,193 | -0.27% | 4.3천 |
|---|
| 2026.03.26 | ₩44,515 | ₩44,515 | ₩44,385 | ₩44,385 | -0.29% | 1천 |
|---|
| 2026.03.25 | ₩44,555 | ₩44,568 | ₩44,448 | ₩44,521 | -0.07% | 1.5만 |
|---|
| 2026.03.24 | ₩44,488 | ₩44,515 | ₩44,408 | ₩44,468 | -0.05% | 2.9천 |
|---|
| 2026.03.23 | ₩44,608 | ₩44,608 | ₩44,461 | ₩44,512 | -0.22% | 9천 |
|---|
| 2026.03.20 | ₩44,288 | ₩44,461 | ₩44,288 | ₩44,379 | +0.21% | 3.9만 |
|---|
| 2026.03.19 | ₩44,364 | ₩44,364 | ₩44,364 | ₩44,364 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩44,194 | ₩44,435 | ₩44,194 | ₩44,354 | +0.36% | 2.2천 |
|---|
| 2026.03.17 | ₩44,475 | ₩44,475 | ₩44,395 | ₩44,395 | -0.18% | 31만 |
|---|
| 2026.03.16 | ₩44,501 | ₩44,501 | ₩44,409 | ₩44,409 | -0.21% | 200 |
|---|
| 2026.03.13 | ₩45,437 | ₩45,437 | ₩44,395 | ₩44,395 | -2.29% | 1.5만 |
|---|
| 2026.03.12 | ₩44,521 | ₩44,568 | ₩44,435 | ₩44,568 | +0.11% | 2.3만 |
|---|
| 2026.03.11 | ₩44,682 | ₩44,682 | ₩44,682 | ₩44,682 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩44,719 | ₩44,719 | ₩44,719 | ₩44,719 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩44,473 | ₩44,836 | ₩44,473 | ₩44,836 | +0.81% | 1.9천 |
|---|
| 2026.03.06 | ₩44,702 | ₩44,702 | ₩44,626 | ₩44,626 | -0.17% | 200 |
|---|
| 2026.03.05 | ₩44,758 | ₩44,850 | ₩44,702 | ₩44,850 | +0.21% | 1.7천 |
|---|
| 2026.03.04 | ₩45,023 | ₩45,023 | ₩44,969 | ₩44,969 | -0.12% | 700 |
|---|
| 2026.03.03 | ₩44,635 | ₩44,820 | ₩44,635 | ₩44,820 | +0.41% | 500 |
|---|
| 2026.03.02 | ₩44,528 | ₩44,992 | ₩44,528 | ₩44,992 | +1.04% | 700 |
|---|
| 2026.02.27 | ₩44,675 | ₩44,958 | ₩44,675 | ₩44,958 | +0.63% | 1.3천 |
|---|
| 2026.02.26 | ₩44,969 | ₩45,076 | ₩44,969 | ₩45,020 | +0.11% | 5.3천 |
|---|
| 2026.02.25 | ₩45,156 | ₩45,156 | ₩45,108 | ₩45,108 | -0.11% | 1.8천 |
|---|
| 2026.02.24 | ₩44,980 | ₩44,980 | ₩44,980 | ₩44,980 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩44,822 | ₩44,829 | ₩44,809 | ₩44,829 | +0.01% | 9.2천 |
|---|
| 2026.02.20 | ₩44,997 | ₩44,997 | ₩44,997 | ₩44,997 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩44,870 | ₩44,870 | ₩44,870 | ₩44,870 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩44,921 | ₩44,921 | ₩44,921 | ₩44,921 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩44,876 | ₩44,876 | ₩44,769 | ₩44,802 | -0.16% | 1.1천 |
|---|
| 2026.02.13 | ₩44,876 | ₩44,902 | ₩44,702 | ₩44,766 | -0.24% | 1.1만 |
|---|
| 2026.02.12 | ₩44,902 | ₩44,902 | ₩44,755 | ₩44,757 | -0.32% | 4.6천 |
|---|
| 2026.02.11 | ₩44,929 | ₩44,996 | ₩44,929 | ₩44,996 | +0.15% | 200 |
|---|
| 2026.02.10 | ₩45,023 | ₩45,023 | ₩44,956 | ₩44,979 | -0.10% | 500 |
|---|
| 2026.02.09 | ₩44,969 | ₩45,012 | ₩44,969 | ₩45,012 | +0.10% | 400 |
|---|
| 2026.02.06 | ₩44,769 | ₩44,952 | ₩44,769 | ₩44,952 | +0.41% | 400 |
|---|
| 2026.02.05 | ₩44,675 | ₩44,675 | ₩44,622 | ₩44,622 | -0.12% | 900 |
|---|
| 2026.02.04 | ₩44,755 | ₩44,811 | ₩44,755 | ₩44,811 | +0.13% | 300 |
|---|
| 2026.02.03 | ₩45,089 | ₩45,089 | ₩44,793 | ₩44,929 | -0.36% | 5.6천 |
|---|
| 2026.02.02 | ₩44,984 | ₩44,984 | ₩44,984 | ₩44,984 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩44,889 | ₩44,956 | ₩44,809 | ₩44,889 | 0.00% | 1.2천 |
|---|
| 2026.01.29 | ₩44,809 | ₩44,934 | ₩44,795 | ₩44,934 | +0.28% | 600 |
|---|
| 2026.01.28 | ₩44,969 | ₩44,969 | ₩44,889 | ₩44,949 | -0.04% | 8.2천 |
|---|
| 2026.01.27 | ₩44,936 | ₩44,936 | ₩44,936 | ₩44,936 | 0.00% | 1.1천 |
|---|
| 2026.01.26 | ₩44,868 | ₩44,889 | ₩44,868 | ₩44,889 | +0.05% | 500 |
|---|
| 2026.01.23 | ₩44,836 | ₩44,836 | ₩44,809 | ₩44,825 | -0.02% | 7.5만 |
|---|
| 2026.01.22 | ₩44,782 | ₩44,862 | ₩44,769 | ₩44,795 | +0.03% | 9천 |
|---|
| 2026.01.21 | ₩44,555 | ₩44,755 | ₩44,555 | ₩44,714 | +0.36% | 3.4천 |
|---|
| 2026.01.20 | ₩44,542 | ₩44,635 | ₩44,513 | ₩44,513 | -0.06% | 11.3만 |
|---|
| 2026.01.16 | ₩44,876 | ₩44,876 | ₩44,769 | ₩44,829 | -0.10% | 50만 |
|---|
| 2026.01.15 | ₩44,868 | ₩44,889 | ₩44,809 | ₩44,809 | -0.13% | 5.5천 |
|---|
| 2026.01.14 | ₩44,775 | ₩44,775 | ₩44,695 | ₩44,763 | -0.03% | 1.8천 |
|---|
| 2026.01.13 | ₩44,836 | ₩44,876 | ₩44,795 | ₩44,824 | -0.03% | 4.9천 |
|---|
| 2026.01.12 | ₩44,849 | ₩44,889 | ₩44,849 | ₩44,856 | +0.01% | 600 |
|---|
| 2026.01.09 | ₩44,782 | ₩44,856 | ₩44,782 | ₩44,829 | +0.10% | 9.1천 |
|---|
| 2026.01.08 | ₩44,742 | ₩44,769 | ₩44,715 | ₩44,755 | +0.03% | 2.8천 |
|---|
| 2026.01.07 | ₩44,782 | ₩44,782 | ₩44,769 | ₩44,769 | -0.03% | 1.4천 |
|---|
| 2026.01.06 | ₩44,902 | ₩44,902 | ₩44,755 | ₩44,782 | -0.27% | 1.2천 |
|---|
| 2026.01.05 | ₩44,715 | ₩44,715 | ₩44,701 | ₩44,701 | -0.03% | 1.6천 |
|---|
| 2026.01.02 | ₩44,662 | ₩44,662 | ₩44,582 | ₩44,616 | -0.10% | 9천 |
|---|
| 2025.12.31 | ₩44,628 | ₩44,675 | ₩44,590 | ₩44,590 | -0.09% | 1.1만 |
|---|
| 2025.12.30 | ₩44,662 | ₩44,702 | ₩44,648 | ₩44,689 | +0.06% | 6.1천 |
|---|
| 2025.12.29 | ₩44,421 | ₩44,648 | ₩44,421 | ₩44,628 | +0.47% | 1.9천 |
|---|
| 2025.12.26 | ₩44,689 | ₩44,702 | ₩44,648 | ₩44,681 | -0.02% | 3.3천 |
|---|
| 2025.12.24 | ₩44,662 | ₩44,669 | ₩44,662 | ₩44,669 | +0.01% | 200 |
|---|
| 2025.12.23 | ₩44,615 | ₩44,635 | ₩44,582 | ₩44,632 | +0.04% | 3.5천 |
|---|
| 2025.12.22 | ₩44,715 | ₩44,715 | ₩44,542 | ₩44,566 | -0.33% | 4.1천 |
|---|
| 2025.12.19 | ₩44,428 | ₩44,488 | ₩44,381 | ₩44,448 | +0.05% | 2만 |
|---|
| 2025.12.18 | ₩44,154 | ₩44,221 | ₩44,087 | ₩44,114 | -0.09% | 2.8천 |
|---|
| 2025.12.17 | ₩44,127 | ₩44,141 | ₩43,828 | ₩43,828 | -0.68% | 1.1천 |
|---|
| 2025.12.16 | ₩44,181 | ₩44,234 | ₩44,114 | ₩44,234 | +0.12% | 1.6천 |
|---|
| 2025.12.15 | ₩44,234 | ₩44,288 | ₩44,234 | ₩44,256 | +0.05% | 1.5천 |
|---|
| 2025.12.12 | ₩44,341 | ₩44,341 | ₩44,221 | ₩44,268 | -0.17% | 1.8천 |
|---|
| 2025.12.11 | ₩44,381 | ₩44,417 | ₩44,368 | ₩44,417 | +0.08% | 3.7천 |
|---|
| 2025.12.10 | ₩44,201 | ₩44,372 | ₩44,201 | ₩44,372 | +0.39% | 700 |
|---|
| 2025.12.09 | ₩44,301 | ₩44,301 | ₩44,250 | ₩44,250 | -0.11% | 9.9천 |
|---|
| 2025.12.08 | ₩44,314 | ₩44,314 | ₩44,227 | ₩44,227 | -0.20% | 1.1천 |
|---|
| 2025.12.05 | ₩44,354 | ₩44,354 | ₩44,288 | ₩44,288 | -0.15% | 2.4천 |
|---|
| 2025.12.04 | ₩44,234 | ₩44,236 | ₩44,201 | ₩44,234 | 0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩44,181 | ₩44,221 | ₩44,181 | ₩44,213 | +0.07% | 1천 |
|---|
| 2025.12.02 | ₩44,234 | ₩44,234 | ₩44,174 | ₩44,174 | -0.14% | 200 |
|---|
| 2025.12.01 | ₩44,060 | ₩44,194 | ₩44,060 | ₩44,143 | +0.19% | 1.8천 |
|---|
| 2025.11.28 | ₩44,194 | ₩44,194 | ₩44,154 | ₩44,154 | -0.09% | 100 |
|---|
| 2025.11.26 | ₩44,007 | ₩44,154 | ₩44,007 | ₩44,114 | +0.24% | 2.6천 |
|---|
| 2025.11.25 | ₩43,793 | ₩44,007 | ₩43,793 | ₩44,003 | +0.48% | 2.3천 |
|---|
| 2025.11.24 | ₩43,686 | ₩43,900 | ₩43,686 | ₩43,861 | +0.40% | 600 |
|---|
| 2025.11.21 | ₩43,686 | ₩43,686 | ₩43,633 | ₩43,633 | -0.12% | 100 |
|---|
| 2025.11.20 | ₩43,780 | ₩43,780 | ₩43,503 | ₩43,503 | -0.63% | 4.7천 |
|---|
| 2025.11.19 | ₩43,713 | ₩43,713 | ₩43,686 | ₩43,702 | -0.02% | 2.3천 |
|---|
| 2025.11.18 | ₩43,472 | ₩43,778 | ₩43,472 | ₩43,676 | +0.47% | 2.5만 |
|---|
| 2025.11.17 | ₩43,713 | ₩43,793 | ₩43,713 | ₩43,793 | +0.18% | 4.7천 |
|---|
| 2025.11.14 | ₩43,803 | ₩43,967 | ₩43,803 | ₩43,900 | +0.22% | 4.4천 |
|---|
| 2025.11.13 | ₩43,927 | ₩43,927 | ₩43,807 | ₩43,847 | -0.18% | 8.9천 |
|---|
| 2025.11.12 | ₩44,060 | ₩44,060 | ₩44,047 | ₩44,047 | -0.03% | 2천 |
|---|
| 2025.11.11 | ₩44,020 | ₩44,074 | ₩44,015 | ₩44,034 | +0.03% | 3.1천 |
|---|
| 2025.11.10 | ₩43,726 | ₩44,020 | ₩43,726 | ₩44,007 | +0.64% | 1.5천 |
|---|
| 2025.11.07 | ₩43,700 | ₩43,804 | ₩43,700 | ₩43,804 | +0.24% | 200 |
|---|
| 2025.11.06 | ₩43,807 | ₩43,900 | ₩43,800 | ₩43,820 | +0.03% | 800 |
|---|
| 2025.11.05 | ₩43,994 | ₩44,007 | ₩43,924 | ₩43,924 | -0.16% | 2.8천 |
|---|
| 2025.11.04 | ₩43,967 | ₩43,980 | ₩43,861 | ₩43,861 | -0.24% | 2.1천 |
|---|
| 2025.11.03 | ₩43,980 | ₩44,020 | ₩43,980 | ₩43,987 | +0.02% | 1천 |
|---|
| 2025.10.31 | ₩44,007 | ₩44,007 | ₩43,958 | ₩43,958 | -0.11% | 200 |
|---|
| 2025.10.30 | ₩44,007 | ₩44,007 | ₩43,948 | ₩43,948 | -0.13% | 1천 |
|---|
| 2025.10.29 | ₩44,034 | ₩44,034 | ₩43,967 | ₩44,007 | -0.06% | 800 |
|---|
| 2025.10.28 | ₩44,034 | ₩44,034 | ₩44,007 | ₩44,014 | -0.05% | 300 |
|---|
| 2025.10.27 | ₩43,994 | ₩44,007 | ₩43,958 | ₩43,994 | 0.00% | 3천 |
|---|
| 2025.10.24 | ₩43,899 | ₩43,913 | ₩43,880 | ₩43,880 | -0.04% | 3.7천 |
|---|
| 2025.10.23 | ₩43,726 | ₩43,807 | ₩43,726 | ₩43,780 | +0.12% | 6.1천 |
|---|
| 2025.10.22 | ₩43,726 | ₩43,733 | ₩43,606 | ₩43,694 | -0.07% | 9.4천 |
|---|
| 2025.10.21 | ₩43,780 | ₩43,807 | ₩43,700 | ₩43,757 | -0.05% | 20.6만 |
|---|
| 2025.10.20 | ₩43,606 | ₩43,766 | ₩43,606 | ₩43,728 | +0.28% | 3.7천 |
|---|
| 2025.10.17 | ₩43,459 | ₩43,565 | ₩43,459 | ₩43,565 | +0.24% | 12.3만 |
|---|
| 2025.10.16 | ₩43,446 | ₩43,460 | ₩43,446 | ₩43,460 | +0.03% | 400 |
|---|
| 2025.10.15 | ₩43,553 | ₩43,571 | ₩43,553 | ₩43,571 | +0.04% | 100 |
|---|
| 2025.10.14 | ₩43,526 | ₩43,606 | ₩43,518 | ₩43,518 | -0.02% | 6.8천 |
|---|
| 2025.10.13 | ₩43,499 | ₩43,547 | ₩43,499 | ₩43,547 | +0.11% | 9.8천 |
|---|
| 2025.10.10 | ₩43,467 | ₩43,467 | ₩43,297 | ₩43,297 | -0.39% | 3.3천 |
|---|