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 | ₩46,820 | ₩46,820 | ₩46,773 | ₩46,793 | -0.06% | 5천 |
| 2026.10.08 | ₩46,686 | ₩46,767 | ₩46,633 | ₩46,673 | -0.03% | 5.1만 |
| 2026.10.07 | ₩46,646 | ₩46,767 | ₩46,646 | ₩46,720 | +0.16% | 9만 |
| 2026.10.06 | ₩46,780 | ₩46,793 | ₩46,713 | ₩46,760 | -0.04% | 7.1천 |
| 2026.10.05 | ₩46,680 | ₩46,686 | ₩46,680 | ₩46,686 | +0.01% | 200 |
| 2026.10.02 | ₩46,566 | ₩46,633 | ₩46,566 | ₩46,600 | +0.07% | 1.4천 |
| 2026.10.01 | ₩46,500 | ₩46,540 | ₩46,433 | ₩46,500 | 0.00% | 8.5천 |
| 2026.09.30 | ₩46,513 | ₩46,606 | ₩46,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,505 |
| -0.02% |
| 4.3천 |
| 2026.09.29 | ₩46,420 | ₩46,550 | ₩46,420 | ₩46,493 | +0.16% | 500 |
|---|
| 2026.09.28 | ₩46,500 | ₩46,580 | ₩46,500 | ₩46,506 | +0.01% | 300 |
|---|
| 2026.09.25 | ₩46,553 | ₩46,608 | ₩46,540 | ₩46,580 | +0.06% | 2.2만 |
|---|
| 2026.09.24 | ₩46,433 | ₩46,553 | ₩46,433 | ₩46,500 | +0.14% | 1.6천 |
|---|
| 2026.09.23 | ₩46,573 | ₩46,593 | ₩46,446 | ₩46,500 | -0.16% | 6천 |
|---|
| 2026.09.22 | ₩46,526 | ₩46,586 | ₩46,526 | ₩46,586 | +0.13% | 3.2천 |
|---|
| 2026.09.21 | ₩46,446 | ₩46,633 | ₩46,446 | ₩46,566 | +0.26% | 1.1만 |
|---|
| 2026.09.18 | ₩46,231 | ₩46,366 | ₩46,166 | ₩46,366 | +0.29% | 1.2천 |
|---|
| 2026.09.17 | ₩46,300 | ₩46,365 | ₩46,300 | ₩46,365 | +0.14% | 700 |
|---|
| 2026.09.16 | ₩46,139 | ₩46,246 | ₩45,917 | ₩45,917 | -0.48% | 2.4천 |
|---|
| 2026.09.15 | ₩46,219 | ₩46,219 | ₩46,107 | ₩46,107 | -0.24% | 1.3천 |
|---|
| 2026.09.14 | ₩46,206 | ₩46,380 | ₩46,206 | ₩46,273 | +0.14% | 5.3천 |
|---|
| 2026.09.11 | ₩46,398 | ₩46,398 | ₩46,398 | ₩46,398 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,086 | ₩46,233 | ₩46,086 | ₩46,183 | +0.21% | 8천 |
|---|
| 2026.09.09 | ₩46,313 | ₩46,313 | ₩46,313 | ₩46,313 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩46,366 | ₩46,460 | ₩46,353 | ₩46,405 | +0.08% | 1.5만 |
|---|
| 2026.09.04 | ₩46,526 | ₩46,526 | ₩46,486 | ₩46,500 | -0.06% | 4.1만 |
|---|
| 2026.09.03 | ₩46,473 | ₩46,553 | ₩46,426 | ₩46,526 | +0.11% | 7.6천 |
|---|
| 2026.09.02 | ₩46,046 | ₩46,406 | ₩46,046 | ₩46,353 | +0.67% | 1.4천 |
|---|
| 2026.09.01 | ₩46,019 | ₩46,286 | ₩46,019 | ₩46,239 | +0.48% | 1.4천 |
|---|
| 2026.08.31 | ₩46,366 | ₩46,393 | ₩46,300 | ₩46,353 | -0.03% | 3.8천 |
|---|
| 2026.08.28 | ₩46,153 | ₩46,433 | ₩46,153 | ₩46,406 | +0.55% | 7.1천 |
|---|
| 2026.08.27 | ₩46,413 | ₩46,413 | ₩46,406 | ₩46,406 | -0.01% | 500 |
|---|
| 2026.08.26 | ₩46,340 | ₩46,353 | ₩46,300 | ₩46,300 | -0.09% | 4.3천 |
|---|
| 2026.08.25 | ₩46,233 | ₩46,340 | ₩46,233 | ₩46,293 | +0.13% | 1.1천 |
|---|
| 2026.08.24 | ₩46,246 | ₩46,313 | ₩46,193 | ₩46,266 | +0.04% | 7.8천 |
|---|
| 2026.08.21 | ₩46,340 | ₩46,353 | ₩46,286 | ₩46,286 | -0.12% | 5.2천 |
|---|
| 2026.08.20 | ₩46,340 | ₩46,340 | ₩46,222 | ₩46,222 | -0.25% | 100 |
|---|
| 2026.08.19 | ₩46,340 | ₩46,393 | ₩46,333 | ₩46,333 | -0.01% | 9.6천 |
|---|
| 2026.08.18 | ₩46,353 | ₩46,353 | ₩46,300 | ₩46,300 | -0.12% | 4.4천 |
|---|
| 2026.08.17 | ₩46,113 | ₩46,446 | ₩46,113 | ₩46,380 | +0.58% | 1.9천 |
|---|
| 2026.08.14 | ₩46,460 | ₩46,460 | ₩46,393 | ₩46,393 | -0.14% | 800 |
|---|
| 2026.08.13 | ₩46,420 | ₩46,433 | ₩46,366 | ₩46,366 | -0.11% | 8.6천 |
|---|
| 2026.08.12 | ₩46,340 | ₩46,340 | ₩46,306 | ₩46,306 | -0.07% | 600 |
|---|
| 2026.08.11 | ₩46,326 | ₩46,326 | ₩46,233 | ₩46,286 | -0.09% | 1.5만 |
|---|
| 2026.08.10 | ₩46,340 | ₩46,340 | ₩46,286 | ₩46,286 | -0.12% | 100 |
|---|
| 2026.08.07 | ₩46,193 | ₩46,253 | ₩46,193 | ₩46,253 | +0.13% | 2.2천 |
|---|
| 2026.08.06 | ₩46,166 | ₩46,199 | ₩46,166 | ₩46,199 | +0.07% | 400 |
|---|
| 2026.08.05 | ₩46,233 | ₩46,233 | ₩46,179 | ₩46,179 | -0.12% | 2.2천 |
|---|
| 2026.08.04 | ₩46,219 | ₩46,233 | ₩46,219 | ₩46,233 | +0.03% | 8.9천 |
|---|
| 2026.08.03 | ₩45,659 | ₩45,999 | ₩45,659 | ₩45,999 | +0.75% | 6.4천 |
|---|
| 2026.07.31 | ₩45,766 | ₩45,845 | ₩45,719 | ₩45,845 | +0.17% | 1.9천 |
|---|
| 2026.07.30 | ₩45,352 | ₩45,699 | ₩45,352 | ₩45,699 | +0.76% | 2.1천 |
|---|
| 2026.07.29 | ₩45,579 | ₩45,632 | ₩45,486 | ₩45,486 | -0.20% | 5.6천 |
|---|
| 2026.07.28 | ₩45,392 | ₩45,699 | ₩45,392 | ₩45,699 | +0.68% | 3.5천 |
|---|
| 2026.07.27 | ₩45,759 | ₩45,759 | ₩45,579 | ₩45,712 | -0.10% | 1.2만 |
|---|
| 2026.07.24 | ₩45,639 | ₩45,752 | ₩45,619 | ₩45,626 | -0.03% | 4.2만 |
|---|
| 2026.07.23 | ₩45,686 | ₩45,686 | ₩45,539 | ₩45,632 | -0.12% | 2.1천 |
|---|
| 2026.07.22 | ₩45,819 | ₩45,859 | ₩45,786 | ₩45,806 | -0.03% | 2.6천 |
|---|
| 2026.07.21 | ₩45,819 | ₩45,819 | ₩45,772 | ₩45,772 | -0.10% | 8.8천 |
|---|
| 2026.07.20 | ₩45,499 | ₩45,699 | ₩45,499 | ₩45,672 | +0.38% | 2.1천 |
|---|
| 2026.07.17 | ₩45,686 | ₩45,686 | ₩45,686 | ₩45,686 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩45,799 | ₩45,799 | ₩45,786 | ₩45,786 | -0.03% | 300 |
|---|
| 2026.07.15 | ₩45,819 | ₩45,853 | ₩45,819 | ₩45,853 | +0.07% | 600 |
|---|
| 2026.07.14 | ₩45,806 | ₩45,806 | ₩45,739 | ₩45,799 | -0.01% | 6.1만 |
|---|
| 2026.07.13 | ₩45,846 | ₩45,846 | ₩45,746 | ₩45,746 | -0.22% | 1.3천 |
|---|
| 2026.07.10 | ₩45,799 | ₩45,853 | ₩45,739 | ₩45,853 | +0.12% | 600 |
|---|
| 2026.07.09 | ₩45,792 | ₩45,792 | ₩45,759 | ₩45,759 | -0.07% | 400 |
|---|
| 2026.07.08 | ₩45,586 | ₩45,646 | ₩45,586 | ₩45,646 | +0.13% | 900 |
|---|
| 2026.07.07 | ₩45,752 | ₩45,752 | ₩45,686 | ₩45,686 | -0.15% | 1.6천 |
|---|
| 2026.07.06 | ₩45,679 | ₩45,739 | ₩45,659 | ₩45,732 | +0.12% | 4.7천 |
|---|
| 2026.07.02 | ₩45,606 | ₩45,606 | ₩45,600 | ₩45,600 | -0.01% | 200 |
|---|
| 2026.07.01 | ₩45,632 | ₩45,646 | ₩45,559 | ₩45,615 | -0.04% | 8.2만 |
|---|
| 2026.06.30 | ₩45,499 | ₩45,646 | ₩45,499 | ₩45,646 | +0.32% | 5.9천 |
|---|
| 2026.06.29 | ₩45,439 | ₩45,512 | ₩45,439 | ₩45,494 | +0.12% | 4.6만 |
|---|
| 2026.06.26 | ₩45,379 | ₩45,392 | ₩45,312 | ₩45,372 | -0.01% | 4.6만 |
|---|
| 2026.06.25 | ₩45,486 | ₩45,486 | ₩45,346 | ₩45,379 | -0.23% | 8.5천 |
|---|
| 2026.06.24 | ₩45,432 | ₩45,446 | ₩45,339 | ₩45,339 | -0.21% | 1.9만 |
|---|
| 2026.06.23 | ₩45,406 | ₩45,419 | ₩45,352 | ₩45,352 | -0.12% | 6.4천 |
|---|
| 2026.06.22 | ₩45,566 | ₩45,579 | ₩45,472 | ₩45,532 | -0.07% | 2만 |
|---|
| 2026.06.18 | ₩45,619 | ₩45,619 | ₩45,539 | ₩45,579 | -0.09% | 9.1천 |
|---|
| 2026.06.17 | ₩45,592 | ₩45,592 | ₩45,526 | ₩45,559 | -0.07% | 1.5만 |
|---|
| 2026.06.16 | ₩45,299 | ₩45,566 | ₩45,299 | ₩45,546 | +0.54% | 4.1만 |
|---|
| 2026.06.15 | ₩45,519 | ₩45,606 | ₩45,472 | ₩45,526 | +0.01% | 9.6천 |
|---|
| 2026.06.12 | ₩45,499 | ₩45,536 | ₩45,499 | ₩45,532 | +0.07% | 600 |
|---|
| 2026.06.11 | ₩45,459 | ₩45,506 | ₩45,459 | ₩45,506 | +0.10% | 200 |
|---|
| 2026.06.10 | ₩45,712 | ₩45,712 | ₩45,432 | ₩45,526 | -0.41% | 1.7천 |
|---|
| 2026.06.09 | ₩45,492 | ₩45,539 | ₩45,492 | ₩45,499 | +0.01% | 2.3천 |
|---|
| 2026.06.08 | ₩45,486 | ₩45,512 | ₩45,446 | ₩45,479 | -0.01% | 1.3천 |
|---|
| 2026.06.05 | ₩45,486 | ₩45,486 | ₩45,479 | ₩45,479 | -0.01% | 1천 |
|---|
| 2026.06.04 | ₩45,526 | ₩45,526 | ₩45,432 | ₩45,479 | -0.10% | 7.8천 |
|---|
| 2026.06.03 | ₩45,472 | ₩45,472 | ₩45,472 | ₩45,472 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,512 | ₩45,512 | ₩45,446 | ₩45,466 | -0.10% | 1.2천 |
|---|
| 2026.06.01 | ₩45,392 | ₩45,512 | ₩45,392 | ₩45,452 | +0.13% | 800 |
|---|
| 2026.05.29 | ₩45,499 | ₩45,499 | ₩45,406 | ₩45,459 | -0.09% | 2.5천 |
|---|
| 2026.05.28 | ₩45,452 | ₩45,452 | ₩45,452 | ₩45,452 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩45,486 | ₩45,486 | ₩45,432 | ₩45,432 | -0.12% | 4.3천 |
|---|
| 2026.05.26 | ₩45,426 | ₩45,472 | ₩45,426 | ₩45,426 | 0.00% | 7.7천 |
|---|
| 2026.05.22 | ₩45,472 | ₩45,472 | ₩45,419 | ₩45,432 | -0.09% | 7.3천 |
|---|
| 2026.05.21 | ₩45,339 | ₩45,432 | ₩45,339 | ₩45,392 | +0.12% | 4.4천 |
|---|
| 2026.05.20 | ₩45,432 | ₩45,446 | ₩45,392 | ₩45,392 | -0.09% | 3.5천 |
|---|
| 2026.05.19 | ₩45,139 | ₩45,372 | ₩45,139 | ₩45,372 | +0.52% | 200 |
|---|
| 2026.05.18 | ₩45,359 | ₩45,359 | ₩45,359 | ₩45,359 | 0.00% | 6.2천 |
|---|
| 2026.05.15 | ₩45,352 | ₩45,352 | ₩45,352 | ₩45,352 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩45,339 | ₩45,406 | ₩45,312 | ₩45,359 | +0.04% | 4.4만 |
|---|
| 2026.05.13 | ₩45,339 | ₩45,339 | ₩45,339 | ₩45,339 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,366 | ₩45,366 | ₩45,319 | ₩45,325 | -0.09% | 2.7천 |
|---|
| 2026.05.11 | ₩45,319 | ₩45,366 | ₩45,272 | ₩45,319 | 0.00% | 8.6천 |
|---|
| 2026.05.08 | ₩45,259 | ₩45,312 | ₩45,259 | ₩45,312 | +0.12% | 300 |
|---|
| 2026.05.07 | ₩45,245 | ₩45,292 | ₩45,245 | ₩45,292 | +0.10% | 900 |
|---|
| 2026.05.06 | ₩45,232 | ₩45,272 | ₩45,232 | ₩45,272 | +0.09% | 200 |
|---|
| 2026.05.05 | ₩45,219 | ₩45,252 | ₩45,219 | ₩45,252 | +0.07% | 100 |
|---|
| 2026.05.04 | ₩45,192 | ₩45,225 | ₩45,192 | ₩45,225 | +0.07% | 700 |
|---|
| 2026.05.01 | ₩45,252 | ₩45,252 | ₩45,205 | ₩45,245 | -0.01% | 300 |
|---|
| 2026.04.30 | ₩45,165 | ₩45,199 | ₩45,152 | ₩45,199 | +0.07% | 1.3천 |
|---|
| 2026.04.29 | ₩45,125 | ₩45,125 | ₩45,125 | ₩45,125 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩45,112 | ₩45,159 | ₩45,112 | ₩45,159 | +0.10% | 1.2천 |
|---|
| 2026.04.27 | ₩45,119 | ₩45,192 | ₩45,112 | ₩45,152 | +0.07% | 900 |
|---|
| 2026.04.24 | ₩45,132 | ₩45,145 | ₩45,132 | ₩45,145 | +0.03% | 800 |
|---|
| 2026.04.23 | ₩45,072 | ₩45,105 | ₩45,072 | ₩45,105 | +0.07% | 300 |
|---|
| 2026.04.22 | ₩45,065 | ₩45,165 | ₩45,065 | ₩45,112 | +0.10% | 4.4천 |
|---|
| 2026.04.21 | ₩45,112 | ₩45,112 | ₩45,045 | ₩45,065 | -0.10% | 37.7만 |
|---|
| 2026.04.20 | ₩45,125 | ₩45,125 | ₩45,045 | ₩45,085 | -0.09% | 9.8천 |
|---|
| 2026.04.17 | ₩44,858 | ₩45,099 | ₩44,858 | ₩45,099 | +0.54% | 2.8천 |
|---|
| 2026.04.16 | ₩45,005 | ₩45,059 | ₩45,005 | ₩45,059 | +0.12% | 700 |
|---|
| 2026.04.15 | ₩45,085 | ₩45,085 | ₩45,079 | ₩45,079 | -0.01% | 400 |
|---|
| 2026.04.14 | ₩44,939 | ₩45,059 | ₩44,939 | ₩45,012 | +0.16% | 2.9천 |
|---|
| 2026.04.13 | ₩45,085 | ₩45,085 | ₩44,832 | ₩44,925 | -0.36% | 1.4만 |
|---|
| 2026.04.10 | ₩44,698 | ₩44,912 | ₩44,698 | ₩44,899 | +0.45% | 600 |
|---|
| 2026.04.09 | ₩44,618 | ₩44,865 | ₩44,618 | ₩44,865 | +0.55% | 1.8천 |
|---|
| 2026.04.08 | ₩44,718 | ₩44,858 | ₩44,718 | ₩44,805 | +0.19% | 700 |
|---|
| 2026.04.07 | ₩44,478 | ₩44,580 | ₩44,458 | ₩44,580 | +0.23% | 500 |
|---|
| 2026.04.06 | ₩44,593 | ₩44,593 | ₩44,593 | ₩44,593 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩44,191 | ₩44,540 | ₩44,191 | ₩44,540 | +0.79% | 2천 |
|---|
| 2026.04.01 | ₩44,565 | ₩44,565 | ₩44,510 | ₩44,510 | -0.12% | 1.8천 |
|---|
| 2026.03.31 | ₩44,291 | ₩44,472 | ₩44,291 | ₩44,425 | +0.30% | 2.9천 |
|---|
| 2026.03.30 | ₩44,138 | ₩44,138 | ₩44,111 | ₩44,119 | -0.04% | 2천 |
|---|
| 2026.03.27 | ₩44,245 | ₩44,245 | ₩44,102 | ₩44,123 | -0.27% | 4.3천 |
|---|
| 2026.03.26 | ₩44,445 | ₩44,445 | ₩44,315 | ₩44,315 | -0.29% | 1천 |
|---|
| 2026.03.25 | ₩44,485 | ₩44,498 | ₩44,378 | ₩44,452 | -0.07% | 1.5만 |
|---|
| 2026.03.24 | ₩44,418 | ₩44,445 | ₩44,338 | ₩44,398 | -0.05% | 2.9천 |
|---|
| 2026.03.23 | ₩44,538 | ₩44,538 | ₩44,391 | ₩44,442 | -0.22% | 9천 |
|---|
| 2026.03.20 | ₩44,218 | ₩44,391 | ₩44,218 | ₩44,309 | +0.21% | 3.9만 |
|---|
| 2026.03.19 | ₩44,294 | ₩44,294 | ₩44,294 | ₩44,294 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩44,125 | ₩44,365 | ₩44,125 | ₩44,285 | +0.36% | 2.2천 |
|---|
| 2026.03.17 | ₩44,405 | ₩44,405 | ₩44,325 | ₩44,325 | -0.18% | 31만 |
|---|
| 2026.03.16 | ₩44,432 | ₩44,432 | ₩44,339 | ₩44,339 | -0.21% | 200 |
|---|
| 2026.03.13 | ₩45,366 | ₩45,366 | ₩44,325 | ₩44,325 | -2.29% | 1.5만 |
|---|
| 2026.03.12 | ₩44,452 | ₩44,498 | ₩44,365 | ₩44,498 | +0.11% | 2.3만 |
|---|
| 2026.03.11 | ₩44,612 | ₩44,612 | ₩44,612 | ₩44,612 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩44,649 | ₩44,649 | ₩44,649 | ₩44,649 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩44,404 | ₩44,765 | ₩44,404 | ₩44,765 | +0.81% | 1.9천 |
|---|
| 2026.03.06 | ₩44,632 | ₩44,632 | ₩44,556 | ₩44,556 | -0.17% | 200 |
|---|
| 2026.03.05 | ₩44,688 | ₩44,780 | ₩44,632 | ₩44,780 | +0.21% | 1.7천 |
|---|
| 2026.03.04 | ₩44,952 | ₩44,952 | ₩44,899 | ₩44,899 | -0.12% | 700 |
|---|
| 2026.03.03 | ₩44,565 | ₩44,749 | ₩44,565 | ₩44,749 | +0.41% | 500 |
|---|
| 2026.03.02 | ₩44,458 | ₩44,921 | ₩44,458 | ₩44,921 | +1.04% | 700 |
|---|
| 2026.02.27 | ₩44,605 | ₩44,888 | ₩44,605 | ₩44,888 | +0.63% | 1.3천 |
|---|
| 2026.02.26 | ₩44,899 | ₩45,005 | ₩44,899 | ₩44,949 | +0.11% | 5.3천 |
|---|
| 2026.02.25 | ₩45,085 | ₩45,085 | ₩45,037 | ₩45,037 | -0.11% | 1.8천 |
|---|
| 2026.02.24 | ₩44,909 | ₩44,909 | ₩44,909 | ₩44,909 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩44,752 | ₩44,758 | ₩44,738 | ₩44,758 | +0.01% | 9.2천 |
|---|
| 2026.02.20 | ₩44,927 | ₩44,927 | ₩44,927 | ₩44,927 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩44,800 | ₩44,800 | ₩44,800 | ₩44,800 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩44,850 | ₩44,850 | ₩44,850 | ₩44,850 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩44,805 | ₩44,805 | ₩44,698 | ₩44,732 | -0.16% | 1.1천 |
|---|
| 2026.02.13 | ₩44,805 | ₩44,832 | ₩44,632 | ₩44,696 | -0.24% | 1.1만 |
|---|
| 2026.02.12 | ₩44,832 | ₩44,832 | ₩44,685 | ₩44,686 | -0.32% | 4.6천 |
|---|
| 2026.02.11 | ₩44,858 | ₩44,925 | ₩44,858 | ₩44,925 | +0.15% | 200 |
|---|
| 2026.02.10 | ₩44,952 | ₩44,952 | ₩44,885 | ₩44,908 | -0.10% | 500 |
|---|
| 2026.02.09 | ₩44,899 | ₩44,941 | ₩44,899 | ₩44,941 | +0.10% | 400 |
|---|
| 2026.02.06 | ₩44,698 | ₩44,881 | ₩44,698 | ₩44,881 | +0.41% | 400 |
|---|
| 2026.02.05 | ₩44,605 | ₩44,605 | ₩44,552 | ₩44,552 | -0.12% | 900 |
|---|
| 2026.02.04 | ₩44,685 | ₩44,741 | ₩44,685 | ₩44,741 | +0.13% | 300 |
|---|
| 2026.02.03 | ₩45,019 | ₩45,019 | ₩44,722 | ₩44,858 | -0.36% | 5.6천 |
|---|
| 2026.02.02 | ₩44,913 | ₩44,913 | ₩44,913 | ₩44,913 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩44,818 | ₩44,885 | ₩44,738 | ₩44,818 | 0.00% | 1.2천 |
|---|
| 2026.01.29 | ₩44,738 | ₩44,864 | ₩44,725 | ₩44,864 | +0.28% | 600 |
|---|
| 2026.01.28 | ₩44,899 | ₩44,899 | ₩44,818 | ₩44,879 | -0.04% | 8.2천 |
|---|
| 2026.01.27 | ₩44,865 | ₩44,865 | ₩44,865 | ₩44,865 | 0.00% | 1.1천 |
|---|
| 2026.01.26 | ₩44,797 | ₩44,818 | ₩44,797 | ₩44,818 | +0.05% | 500 |
|---|
| 2026.01.23 | ₩44,765 | ₩44,765 | ₩44,738 | ₩44,754 | -0.02% | 7.5만 |
|---|
| 2026.01.22 | ₩44,712 | ₩44,792 | ₩44,698 | ₩44,725 | +0.03% | 9천 |
|---|
| 2026.01.21 | ₩44,485 | ₩44,685 | ₩44,485 | ₩44,644 | +0.36% | 3.4천 |
|---|
| 2026.01.20 | ₩44,472 | ₩44,565 | ₩44,444 | ₩44,444 | -0.06% | 11.3만 |
|---|
| 2026.01.16 | ₩44,805 | ₩44,805 | ₩44,698 | ₩44,758 | -0.10% | 50만 |
|---|
| 2026.01.15 | ₩44,797 | ₩44,818 | ₩44,738 | ₩44,738 | -0.13% | 5.5천 |
|---|
| 2026.01.14 | ₩44,705 | ₩44,705 | ₩44,625 | ₩44,693 | -0.03% | 1.8천 |
|---|
| 2026.01.13 | ₩44,765 | ₩44,805 | ₩44,725 | ₩44,753 | -0.03% | 4.9천 |
|---|
| 2026.01.12 | ₩44,778 | ₩44,818 | ₩44,778 | ₩44,785 | +0.01% | 600 |
|---|
| 2026.01.09 | ₩44,712 | ₩44,785 | ₩44,712 | ₩44,758 | +0.10% | 9.1천 |
|---|
| 2026.01.08 | ₩44,672 | ₩44,698 | ₩44,645 | ₩44,685 | +0.03% | 2.8천 |
|---|
| 2026.01.07 | ₩44,712 | ₩44,712 | ₩44,698 | ₩44,698 | -0.03% | 1.4천 |
|---|
| 2026.01.06 | ₩44,832 | ₩44,832 | ₩44,685 | ₩44,712 | -0.27% | 1.2천 |
|---|
| 2026.01.05 | ₩44,645 | ₩44,645 | ₩44,630 | ₩44,630 | -0.03% | 1.6천 |
|---|
| 2026.01.02 | ₩44,592 | ₩44,592 | ₩44,512 | ₩44,546 | -0.10% | 9천 |
|---|
| 2025.12.31 | ₩44,558 | ₩44,605 | ₩44,520 | ₩44,520 | -0.09% | 1.1만 |
|---|
| 2025.12.30 | ₩44,592 | ₩44,632 | ₩44,578 | ₩44,618 | +0.06% | 6.1천 |
|---|
| 2025.12.29 | ₩44,351 | ₩44,578 | ₩44,351 | ₩44,558 | +0.47% | 1.9천 |
|---|
| 2025.12.26 | ₩44,618 | ₩44,632 | ₩44,578 | ₩44,610 | -0.02% | 3.3천 |
|---|
| 2025.12.24 | ₩44,592 | ₩44,598 | ₩44,592 | ₩44,598 | +0.01% | 200 |
|---|
| 2025.12.23 | ₩44,545 | ₩44,565 | ₩44,512 | ₩44,562 | +0.04% | 3.5천 |
|---|
| 2025.12.22 | ₩44,645 | ₩44,645 | ₩44,472 | ₩44,496 | -0.33% | 4.1천 |
|---|
| 2025.12.19 | ₩44,358 | ₩44,418 | ₩44,311 | ₩44,378 | +0.05% | 2만 |
|---|
| 2025.12.18 | ₩44,085 | ₩44,151 | ₩44,018 | ₩44,045 | -0.09% | 2.8천 |
|---|
| 2025.12.17 | ₩44,058 | ₩44,071 | ₩43,759 | ₩43,759 | -0.68% | 1.1천 |
|---|
| 2025.12.16 | ₩44,111 | ₩44,165 | ₩44,045 | ₩44,165 | +0.12% | 1.6천 |
|---|
| 2025.12.15 | ₩44,165 | ₩44,218 | ₩44,165 | ₩44,186 | +0.05% | 1.5천 |
|---|
| 2025.12.12 | ₩44,271 | ₩44,271 | ₩44,151 | ₩44,198 | -0.17% | 1.8천 |
|---|
| 2025.12.11 | ₩44,311 | ₩44,347 | ₩44,298 | ₩44,347 | +0.08% | 3.7천 |
|---|
| 2025.12.10 | ₩44,131 | ₩44,302 | ₩44,131 | ₩44,302 | +0.39% | 700 |
|---|
| 2025.12.09 | ₩44,231 | ₩44,231 | ₩44,181 | ₩44,181 | -0.11% | 9.9천 |
|---|
| 2025.12.08 | ₩44,245 | ₩44,245 | ₩44,158 | ₩44,158 | -0.20% | 1.1천 |
|---|
| 2025.12.05 | ₩44,285 | ₩44,285 | ₩44,218 | ₩44,218 | -0.15% | 2.4천 |
|---|
| 2025.12.04 | ₩44,165 | ₩44,166 | ₩44,131 | ₩44,165 | 0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩44,111 | ₩44,151 | ₩44,111 | ₩44,143 | +0.07% | 1천 |
|---|
| 2025.12.02 | ₩44,165 | ₩44,165 | ₩44,105 | ₩44,105 | -0.14% | 200 |
|---|
| 2025.12.01 | ₩43,991 | ₩44,125 | ₩43,991 | ₩44,074 | +0.19% | 1.8천 |
|---|
| 2025.11.28 | ₩44,125 | ₩44,125 | ₩44,085 | ₩44,085 | -0.09% | 100 |
|---|
| 2025.11.26 | ₩43,938 | ₩44,085 | ₩43,938 | ₩44,045 | +0.24% | 2.6천 |
|---|
| 2025.11.25 | ₩43,724 | ₩43,938 | ₩43,724 | ₩43,934 | +0.48% | 2.3천 |
|---|
| 2025.11.24 | ₩43,618 | ₩43,831 | ₩43,618 | ₩43,792 | +0.40% | 600 |
|---|
| 2025.11.21 | ₩43,618 | ₩43,618 | ₩43,564 | ₩43,564 | -0.12% | 100 |
|---|
| 2025.11.20 | ₩43,711 | ₩43,711 | ₩43,435 | ₩43,435 | -0.63% | 4.7천 |
|---|
| 2025.11.19 | ₩43,644 | ₩43,644 | ₩43,618 | ₩43,634 | -0.02% | 2.3천 |
|---|
| 2025.11.18 | ₩43,404 | ₩43,710 | ₩43,404 | ₩43,607 | +0.47% | 2.5만 |
|---|
| 2025.11.17 | ₩43,644 | ₩43,724 | ₩43,644 | ₩43,724 | +0.18% | 4.7천 |
|---|
| 2025.11.14 | ₩43,734 | ₩43,898 | ₩43,734 | ₩43,831 | +0.22% | 4.4천 |
|---|
| 2025.11.13 | ₩43,858 | ₩43,858 | ₩43,738 | ₩43,778 | -0.18% | 8.9천 |
|---|
| 2025.11.12 | ₩43,991 | ₩43,991 | ₩43,978 | ₩43,978 | -0.03% | 2천 |
|---|
| 2025.11.11 | ₩43,951 | ₩44,005 | ₩43,946 | ₩43,965 | +0.03% | 3.1천 |
|---|
| 2025.11.10 | ₩43,658 | ₩43,951 | ₩43,658 | ₩43,938 | +0.64% | 1.5천 |
|---|
| 2025.11.07 | ₩43,631 | ₩43,735 | ₩43,631 | ₩43,735 | +0.24% | 200 |
|---|
| 2025.11.06 | ₩43,738 | ₩43,831 | ₩43,731 | ₩43,751 | +0.03% | 800 |
|---|
| 2025.11.05 | ₩43,924 | ₩43,938 | ₩43,855 | ₩43,855 | -0.16% | 2.8천 |
|---|
| 2025.11.04 | ₩43,898 | ₩43,911 | ₩43,792 | ₩43,792 | -0.24% | 2.1천 |
|---|
| 2025.11.03 | ₩43,911 | ₩43,951 | ₩43,911 | ₩43,918 | +0.02% | 1천 |
|---|
| 2025.10.31 | ₩43,938 | ₩43,938 | ₩43,888 | ₩43,888 | -0.11% | 200 |
|---|
| 2025.10.30 | ₩43,938 | ₩43,938 | ₩43,879 | ₩43,879 | -0.13% | 1천 |
|---|
| 2025.10.29 | ₩43,965 | ₩43,965 | ₩43,898 | ₩43,938 | -0.06% | 800 |
|---|
| 2025.10.28 | ₩43,965 | ₩43,965 | ₩43,938 | ₩43,945 | -0.05% | 300 |
|---|
| 2025.10.27 | ₩43,924 | ₩43,938 | ₩43,888 | ₩43,924 | 0.00% | 3천 |
|---|
| 2025.10.24 | ₩43,830 | ₩43,844 | ₩43,811 | ₩43,811 | -0.04% | 3.7천 |
|---|
| 2025.10.23 | ₩43,658 | ₩43,738 | ₩43,658 | ₩43,711 | +0.12% | 6.1천 |
|---|
| 2025.10.22 | ₩43,658 | ₩43,664 | ₩43,538 | ₩43,626 | -0.07% | 9.4천 |
|---|
| 2025.10.21 | ₩43,711 | ₩43,738 | ₩43,631 | ₩43,688 | -0.05% | 20.6만 |
|---|
| 2025.10.20 | ₩43,538 | ₩43,698 | ₩43,538 | ₩43,659 | +0.28% | 3.7천 |
|---|
| 2025.10.17 | ₩43,391 | ₩43,496 | ₩43,391 | ₩43,496 | +0.24% | 12.3만 |
|---|
| 2025.10.16 | ₩43,377 | ₩43,392 | ₩43,377 | ₩43,392 | +0.03% | 400 |
|---|
| 2025.10.15 | ₩43,484 | ₩43,503 | ₩43,484 | ₩43,503 | +0.04% | 100 |
|---|
| 2025.10.14 | ₩43,457 | ₩43,538 | ₩43,449 | ₩43,449 | -0.02% | 6.8천 |
|---|
| 2025.10.13 | ₩43,431 | ₩43,479 | ₩43,431 | ₩43,479 | +0.11% | 9.8천 |
|---|
| 2025.10.10 | ₩43,399 | ₩43,399 | ₩43,229 | ₩43,229 | -0.39% | 3.3천 |
|---|