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 | ₩46,939 | ₩46,939 | ₩46,892 | ₩46,912 | -0.06% | 5천 |
| 2026.10.08 | ₩46,805 | ₩46,886 | ₩46,752 | ₩46,792 | -0.03% | 5.1만 |
| 2026.10.07 | ₩46,765 | ₩46,886 | ₩46,765 | ₩46,839 | +0.16% | 9만 |
| 2026.10.06 | ₩46,899 | ₩46,912 | ₩46,832 | ₩46,879 | -0.04% | 7.1천 |
| 2026.10.05 | ₩46,799 | ₩46,805 | ₩46,799 | ₩46,805 | +0.01% | 200 |
| 2026.10.02 | ₩46,685 | ₩46,752 | ₩46,685 | ₩46,718 | +0.07% | 1.4천 |
| 2026.10.01 | ₩46,618 | ₩46,658 | ₩46,551 | ₩46,618 | 0.00% | 8.5천 |
| 2026.09.30 | ₩46,632 | ₩46,725 | ₩46,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,623 |
| -0.02% |
| 4.3천 |
| 2026.09.29 | ₩46,538 | ₩46,669 | ₩46,538 | ₩46,611 | +0.16% | 500 |
|---|
| 2026.09.28 | ₩46,618 | ₩46,698 | ₩46,618 | ₩46,625 | +0.01% | 300 |
|---|
| 2026.09.25 | ₩46,672 | ₩46,726 | ₩46,658 | ₩46,698 | +0.06% | 2.2만 |
|---|
| 2026.09.24 | ₩46,551 | ₩46,672 | ₩46,551 | ₩46,618 | +0.14% | 1.6천 |
|---|
| 2026.09.23 | ₩46,692 | ₩46,712 | ₩46,565 | ₩46,618 | -0.16% | 6천 |
|---|
| 2026.09.22 | ₩46,645 | ₩46,705 | ₩46,645 | ₩46,705 | +0.13% | 3.2천 |
|---|
| 2026.09.21 | ₩46,565 | ₩46,752 | ₩46,565 | ₩46,685 | +0.26% | 1.1만 |
|---|
| 2026.09.18 | ₩46,349 | ₩46,484 | ₩46,284 | ₩46,484 | +0.29% | 1.2천 |
|---|
| 2026.09.17 | ₩46,417 | ₩46,483 | ₩46,417 | ₩46,483 | +0.14% | 700 |
|---|
| 2026.09.16 | ₩46,257 | ₩46,364 | ₩46,034 | ₩46,034 | -0.48% | 2.4천 |
|---|
| 2026.09.15 | ₩46,337 | ₩46,337 | ₩46,225 | ₩46,225 | -0.24% | 1.3천 |
|---|
| 2026.09.14 | ₩46,324 | ₩46,498 | ₩46,324 | ₩46,391 | +0.14% | 5.3천 |
|---|
| 2026.09.11 | ₩46,516 | ₩46,516 | ₩46,516 | ₩46,516 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,203 | ₩46,351 | ₩46,203 | ₩46,301 | +0.21% | 8천 |
|---|
| 2026.09.09 | ₩46,431 | ₩46,431 | ₩46,431 | ₩46,431 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩46,484 | ₩46,578 | ₩46,471 | ₩46,523 | +0.08% | 1.5만 |
|---|
| 2026.09.04 | ₩46,645 | ₩46,645 | ₩46,605 | ₩46,618 | -0.06% | 4.1만 |
|---|
| 2026.09.03 | ₩46,591 | ₩46,672 | ₩46,545 | ₩46,645 | +0.11% | 7.6천 |
|---|
| 2026.09.02 | ₩46,163 | ₩46,525 | ₩46,163 | ₩46,471 | +0.67% | 1.4천 |
|---|
| 2026.09.01 | ₩46,137 | ₩46,404 | ₩46,137 | ₩46,357 | +0.48% | 1.4천 |
|---|
| 2026.08.31 | ₩46,484 | ₩46,511 | ₩46,417 | ₩46,471 | -0.03% | 3.8천 |
|---|
| 2026.08.28 | ₩46,270 | ₩46,551 | ₩46,270 | ₩46,525 | +0.55% | 7.1천 |
|---|
| 2026.08.27 | ₩46,531 | ₩46,531 | ₩46,525 | ₩46,525 | -0.01% | 500 |
|---|
| 2026.08.26 | ₩46,458 | ₩46,471 | ₩46,417 | ₩46,417 | -0.09% | 4.3천 |
|---|
| 2026.08.25 | ₩46,351 | ₩46,458 | ₩46,351 | ₩46,411 | +0.13% | 1.1천 |
|---|
| 2026.08.24 | ₩46,364 | ₩46,431 | ₩46,310 | ₩46,384 | +0.04% | 7.8천 |
|---|
| 2026.08.21 | ₩46,458 | ₩46,471 | ₩46,404 | ₩46,404 | -0.12% | 5.2천 |
|---|
| 2026.08.20 | ₩46,458 | ₩46,458 | ₩46,340 | ₩46,340 | -0.25% | 100 |
|---|
| 2026.08.19 | ₩46,458 | ₩46,511 | ₩46,451 | ₩46,451 | -0.01% | 9.6천 |
|---|
| 2026.08.18 | ₩46,471 | ₩46,471 | ₩46,417 | ₩46,417 | -0.12% | 4.4천 |
|---|
| 2026.08.17 | ₩46,230 | ₩46,565 | ₩46,230 | ₩46,498 | +0.58% | 1.9천 |
|---|
| 2026.08.14 | ₩46,578 | ₩46,578 | ₩46,511 | ₩46,511 | -0.14% | 800 |
|---|
| 2026.08.13 | ₩46,538 | ₩46,551 | ₩46,484 | ₩46,484 | -0.11% | 8.6천 |
|---|
| 2026.08.12 | ₩46,458 | ₩46,458 | ₩46,424 | ₩46,424 | -0.07% | 600 |
|---|
| 2026.08.11 | ₩46,444 | ₩46,444 | ₩46,351 | ₩46,404 | -0.09% | 1.5만 |
|---|
| 2026.08.10 | ₩46,458 | ₩46,458 | ₩46,404 | ₩46,404 | -0.12% | 100 |
|---|
| 2026.08.07 | ₩46,310 | ₩46,371 | ₩46,310 | ₩46,371 | +0.13% | 2.2천 |
|---|
| 2026.08.06 | ₩46,284 | ₩46,317 | ₩46,284 | ₩46,317 | +0.07% | 400 |
|---|
| 2026.08.05 | ₩46,351 | ₩46,351 | ₩46,297 | ₩46,297 | -0.12% | 2.2천 |
|---|
| 2026.08.04 | ₩46,337 | ₩46,351 | ₩46,337 | ₩46,351 | +0.03% | 8.9천 |
|---|
| 2026.08.03 | ₩45,775 | ₩46,117 | ₩45,775 | ₩46,117 | +0.75% | 6.4천 |
|---|
| 2026.07.31 | ₩45,882 | ₩45,961 | ₩45,836 | ₩45,961 | +0.17% | 1.9천 |
|---|
| 2026.07.30 | ₩45,468 | ₩45,816 | ₩45,468 | ₩45,816 | +0.76% | 2.1천 |
|---|
| 2026.07.29 | ₩45,695 | ₩45,749 | ₩45,602 | ₩45,602 | -0.20% | 5.6천 |
|---|
| 2026.07.28 | ₩45,508 | ₩45,816 | ₩45,508 | ₩45,816 | +0.68% | 3.5천 |
|---|
| 2026.07.27 | ₩45,876 | ₩45,876 | ₩45,695 | ₩45,829 | -0.10% | 1.2만 |
|---|
| 2026.07.24 | ₩45,755 | ₩45,869 | ₩45,735 | ₩45,742 | -0.03% | 4.2만 |
|---|
| 2026.07.23 | ₩45,802 | ₩45,802 | ₩45,655 | ₩45,749 | -0.12% | 2.1천 |
|---|
| 2026.07.22 | ₩45,936 | ₩45,976 | ₩45,902 | ₩45,923 | -0.03% | 2.6천 |
|---|
| 2026.07.21 | ₩45,936 | ₩45,936 | ₩45,889 | ₩45,889 | -0.10% | 8.8천 |
|---|
| 2026.07.20 | ₩45,615 | ₩45,816 | ₩45,615 | ₩45,789 | +0.38% | 2.1천 |
|---|
| 2026.07.17 | ₩45,802 | ₩45,802 | ₩45,802 | ₩45,802 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩45,916 | ₩45,916 | ₩45,902 | ₩45,902 | -0.03% | 300 |
|---|
| 2026.07.15 | ₩45,936 | ₩45,969 | ₩45,936 | ₩45,969 | +0.07% | 600 |
|---|
| 2026.07.14 | ₩45,923 | ₩45,923 | ₩45,856 | ₩45,916 | -0.01% | 6.1만 |
|---|
| 2026.07.13 | ₩45,963 | ₩45,963 | ₩45,862 | ₩45,862 | -0.22% | 1.3천 |
|---|
| 2026.07.10 | ₩45,916 | ₩45,969 | ₩45,856 | ₩45,969 | +0.12% | 600 |
|---|
| 2026.07.09 | ₩45,909 | ₩45,909 | ₩45,876 | ₩45,876 | -0.07% | 400 |
|---|
| 2026.07.08 | ₩45,702 | ₩45,762 | ₩45,702 | ₩45,762 | +0.13% | 900 |
|---|
| 2026.07.07 | ₩45,869 | ₩45,869 | ₩45,802 | ₩45,802 | -0.15% | 1.6천 |
|---|
| 2026.07.06 | ₩45,795 | ₩45,856 | ₩45,775 | ₩45,849 | +0.12% | 4.7천 |
|---|
| 2026.07.02 | ₩45,722 | ₩45,722 | ₩45,717 | ₩45,717 | -0.01% | 200 |
|---|
| 2026.07.01 | ₩45,749 | ₩45,762 | ₩45,675 | ₩45,731 | -0.04% | 8.2만 |
|---|
| 2026.06.30 | ₩45,615 | ₩45,762 | ₩45,615 | ₩45,762 | +0.32% | 5.9천 |
|---|
| 2026.06.29 | ₩45,555 | ₩45,628 | ₩45,555 | ₩45,610 | +0.12% | 4.6만 |
|---|
| 2026.06.26 | ₩45,494 | ₩45,508 | ₩45,428 | ₩45,488 | -0.01% | 4.6만 |
|---|
| 2026.06.25 | ₩45,602 | ₩45,602 | ₩45,461 | ₩45,494 | -0.23% | 8.5천 |
|---|
| 2026.06.24 | ₩45,548 | ₩45,561 | ₩45,454 | ₩45,454 | -0.21% | 1.9만 |
|---|
| 2026.06.23 | ₩45,521 | ₩45,535 | ₩45,468 | ₩45,468 | -0.12% | 6.4천 |
|---|
| 2026.06.22 | ₩45,682 | ₩45,695 | ₩45,588 | ₩45,648 | -0.07% | 2만 |
|---|
| 2026.06.18 | ₩45,735 | ₩45,735 | ₩45,655 | ₩45,695 | -0.09% | 9.1천 |
|---|
| 2026.06.17 | ₩45,709 | ₩45,709 | ₩45,642 | ₩45,675 | -0.07% | 1.5만 |
|---|
| 2026.06.16 | ₩45,414 | ₩45,682 | ₩45,414 | ₩45,662 | +0.54% | 4.1만 |
|---|
| 2026.06.15 | ₩45,635 | ₩45,722 | ₩45,588 | ₩45,642 | +0.01% | 9.6천 |
|---|
| 2026.06.12 | ₩45,615 | ₩45,652 | ₩45,615 | ₩45,648 | +0.07% | 600 |
|---|
| 2026.06.11 | ₩45,575 | ₩45,622 | ₩45,575 | ₩45,622 | +0.10% | 200 |
|---|
| 2026.06.10 | ₩45,829 | ₩45,829 | ₩45,548 | ₩45,642 | -0.41% | 1.7천 |
|---|
| 2026.06.09 | ₩45,608 | ₩45,655 | ₩45,608 | ₩45,615 | +0.01% | 2.3천 |
|---|
| 2026.06.08 | ₩45,602 | ₩45,628 | ₩45,561 | ₩45,595 | -0.01% | 1.3천 |
|---|
| 2026.06.05 | ₩45,602 | ₩45,602 | ₩45,595 | ₩45,595 | -0.01% | 1천 |
|---|
| 2026.06.04 | ₩45,642 | ₩45,642 | ₩45,548 | ₩45,595 | -0.10% | 7.8천 |
|---|
| 2026.06.03 | ₩45,588 | ₩45,588 | ₩45,588 | ₩45,588 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,628 | ₩45,628 | ₩45,561 | ₩45,581 | -0.10% | 1.2천 |
|---|
| 2026.06.01 | ₩45,508 | ₩45,628 | ₩45,508 | ₩45,568 | +0.13% | 800 |
|---|
| 2026.05.29 | ₩45,615 | ₩45,615 | ₩45,521 | ₩45,575 | -0.09% | 2.5천 |
|---|
| 2026.05.28 | ₩45,568 | ₩45,568 | ₩45,568 | ₩45,568 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩45,602 | ₩45,602 | ₩45,548 | ₩45,548 | -0.12% | 4.3천 |
|---|
| 2026.05.26 | ₩45,541 | ₩45,588 | ₩45,541 | ₩45,541 | 0.00% | 7.7천 |
|---|
| 2026.05.22 | ₩45,588 | ₩45,588 | ₩45,535 | ₩45,548 | -0.09% | 7.3천 |
|---|
| 2026.05.21 | ₩45,454 | ₩45,548 | ₩45,454 | ₩45,508 | +0.12% | 4.4천 |
|---|
| 2026.05.20 | ₩45,548 | ₩45,561 | ₩45,508 | ₩45,508 | -0.09% | 3.5천 |
|---|
| 2026.05.19 | ₩45,254 | ₩45,488 | ₩45,254 | ₩45,488 | +0.52% | 200 |
|---|
| 2026.05.18 | ₩45,474 | ₩45,474 | ₩45,474 | ₩45,474 | 0.00% | 6.2천 |
|---|
| 2026.05.15 | ₩45,468 | ₩45,468 | ₩45,468 | ₩45,468 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩45,454 | ₩45,521 | ₩45,428 | ₩45,474 | +0.04% | 4.4만 |
|---|
| 2026.05.13 | ₩45,454 | ₩45,454 | ₩45,454 | ₩45,454 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,481 | ₩45,481 | ₩45,434 | ₩45,441 | -0.09% | 2.7천 |
|---|
| 2026.05.11 | ₩45,434 | ₩45,481 | ₩45,387 | ₩45,434 | 0.00% | 8.6천 |
|---|
| 2026.05.08 | ₩45,374 | ₩45,428 | ₩45,374 | ₩45,428 | +0.12% | 300 |
|---|
| 2026.05.07 | ₩45,361 | ₩45,408 | ₩45,361 | ₩45,408 | +0.10% | 900 |
|---|
| 2026.05.06 | ₩45,347 | ₩45,387 | ₩45,347 | ₩45,387 | +0.09% | 200 |
|---|
| 2026.05.05 | ₩45,334 | ₩45,367 | ₩45,334 | ₩45,367 | +0.07% | 100 |
|---|
| 2026.05.04 | ₩45,307 | ₩45,341 | ₩45,307 | ₩45,341 | +0.07% | 700 |
|---|
| 2026.05.01 | ₩45,367 | ₩45,367 | ₩45,321 | ₩45,361 | -0.01% | 300 |
|---|
| 2026.04.30 | ₩45,280 | ₩45,314 | ₩45,267 | ₩45,314 | +0.07% | 1.3천 |
|---|
| 2026.04.29 | ₩45,240 | ₩45,240 | ₩45,240 | ₩45,240 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩45,227 | ₩45,274 | ₩45,227 | ₩45,274 | +0.10% | 1.2천 |
|---|
| 2026.04.27 | ₩45,234 | ₩45,307 | ₩45,227 | ₩45,267 | +0.07% | 900 |
|---|
| 2026.04.24 | ₩45,247 | ₩45,260 | ₩45,247 | ₩45,260 | +0.03% | 800 |
|---|
| 2026.04.23 | ₩45,187 | ₩45,220 | ₩45,187 | ₩45,220 | +0.07% | 300 |
|---|
| 2026.04.22 | ₩45,180 | ₩45,280 | ₩45,180 | ₩45,227 | +0.10% | 4.4천 |
|---|
| 2026.04.21 | ₩45,227 | ₩45,227 | ₩45,160 | ₩45,180 | -0.10% | 37.7만 |
|---|
| 2026.04.20 | ₩45,240 | ₩45,240 | ₩45,160 | ₩45,200 | -0.09% | 9.8천 |
|---|
| 2026.04.17 | ₩44,973 | ₩45,214 | ₩44,973 | ₩45,214 | +0.54% | 2.8천 |
|---|
| 2026.04.16 | ₩45,120 | ₩45,173 | ₩45,120 | ₩45,173 | +0.12% | 700 |
|---|
| 2026.04.15 | ₩45,200 | ₩45,200 | ₩45,194 | ₩45,194 | -0.01% | 400 |
|---|
| 2026.04.14 | ₩45,053 | ₩45,173 | ₩45,053 | ₩45,127 | +0.16% | 2.9천 |
|---|
| 2026.04.13 | ₩45,200 | ₩45,200 | ₩44,946 | ₩45,040 | -0.36% | 1.4만 |
|---|
| 2026.04.10 | ₩44,812 | ₩45,026 | ₩44,812 | ₩45,013 | +0.45% | 600 |
|---|
| 2026.04.09 | ₩44,732 | ₩44,979 | ₩44,732 | ₩44,979 | +0.55% | 1.8천 |
|---|
| 2026.04.08 | ₩44,832 | ₩44,973 | ₩44,832 | ₩44,919 | +0.19% | 700 |
|---|
| 2026.04.07 | ₩44,592 | ₩44,693 | ₩44,571 | ₩44,693 | +0.23% | 500 |
|---|
| 2026.04.06 | ₩44,707 | ₩44,707 | ₩44,707 | ₩44,707 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩44,304 | ₩44,653 | ₩44,304 | ₩44,653 | +0.79% | 2천 |
|---|
| 2026.04.01 | ₩44,679 | ₩44,679 | ₩44,624 | ₩44,624 | -0.12% | 1.8천 |
|---|
| 2026.03.31 | ₩44,404 | ₩44,585 | ₩44,404 | ₩44,538 | +0.30% | 2.9천 |
|---|
| 2026.03.30 | ₩44,250 | ₩44,250 | ₩44,224 | ₩44,232 | -0.04% | 2천 |
|---|
| 2026.03.27 | ₩44,357 | ₩44,357 | ₩44,214 | ₩44,236 | -0.27% | 4.3천 |
|---|
| 2026.03.26 | ₩44,558 | ₩44,558 | ₩44,428 | ₩44,428 | -0.29% | 1천 |
|---|
| 2026.03.25 | ₩44,598 | ₩44,612 | ₩44,491 | ₩44,565 | -0.07% | 1.5만 |
|---|
| 2026.03.24 | ₩44,531 | ₩44,558 | ₩44,451 | ₩44,511 | -0.05% | 2.9천 |
|---|
| 2026.03.23 | ₩44,652 | ₩44,652 | ₩44,505 | ₩44,555 | -0.22% | 9천 |
|---|
| 2026.03.20 | ₩44,331 | ₩44,505 | ₩44,331 | ₩44,422 | +0.21% | 3.9만 |
|---|
| 2026.03.19 | ₩44,407 | ₩44,407 | ₩44,407 | ₩44,407 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩44,237 | ₩44,478 | ₩44,237 | ₩44,398 | +0.36% | 2.2천 |
|---|
| 2026.03.17 | ₩44,518 | ₩44,518 | ₩44,438 | ₩44,438 | -0.18% | 31만 |
|---|
| 2026.03.16 | ₩44,545 | ₩44,545 | ₩44,452 | ₩44,452 | -0.21% | 200 |
|---|
| 2026.03.13 | ₩45,481 | ₩45,481 | ₩44,438 | ₩44,438 | -2.29% | 1.5만 |
|---|
| 2026.03.12 | ₩44,565 | ₩44,612 | ₩44,478 | ₩44,612 | +0.11% | 2.3만 |
|---|
| 2026.03.11 | ₩44,725 | ₩44,725 | ₩44,725 | ₩44,725 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩44,763 | ₩44,763 | ₩44,763 | ₩44,763 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩44,517 | ₩44,879 | ₩44,517 | ₩44,879 | +0.81% | 1.9천 |
|---|
| 2026.03.06 | ₩44,745 | ₩44,745 | ₩44,669 | ₩44,669 | -0.17% | 200 |
|---|
| 2026.03.05 | ₩44,802 | ₩44,894 | ₩44,745 | ₩44,894 | +0.21% | 1.7천 |
|---|
| 2026.03.04 | ₩45,066 | ₩45,066 | ₩45,013 | ₩45,013 | -0.12% | 700 |
|---|
| 2026.03.03 | ₩44,679 | ₩44,863 | ₩44,679 | ₩44,863 | +0.41% | 500 |
|---|
| 2026.03.02 | ₩44,571 | ₩45,036 | ₩44,571 | ₩45,036 | +1.04% | 700 |
|---|
| 2026.02.27 | ₩44,719 | ₩45,002 | ₩44,719 | ₩45,002 | +0.63% | 1.3천 |
|---|
| 2026.02.26 | ₩45,013 | ₩45,120 | ₩45,013 | ₩45,064 | +0.11% | 5.3천 |
|---|
| 2026.02.25 | ₩45,200 | ₩45,200 | ₩45,152 | ₩45,152 | -0.11% | 1.8천 |
|---|
| 2026.02.24 | ₩45,024 | ₩45,024 | ₩45,024 | ₩45,024 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩44,866 | ₩44,872 | ₩44,852 | ₩44,872 | +0.01% | 9.2천 |
|---|
| 2026.02.20 | ₩45,041 | ₩45,041 | ₩45,041 | ₩45,041 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩44,914 | ₩44,914 | ₩44,914 | ₩44,914 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩44,965 | ₩44,965 | ₩44,965 | ₩44,965 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩44,919 | ₩44,919 | ₩44,812 | ₩44,846 | -0.16% | 1.1천 |
|---|
| 2026.02.13 | ₩44,919 | ₩44,946 | ₩44,745 | ₩44,810 | -0.24% | 1.1만 |
|---|
| 2026.02.12 | ₩44,946 | ₩44,946 | ₩44,799 | ₩44,800 | -0.32% | 4.6천 |
|---|
| 2026.02.11 | ₩44,973 | ₩45,040 | ₩44,973 | ₩45,040 | +0.15% | 200 |
|---|
| 2026.02.10 | ₩45,066 | ₩45,066 | ₩45,000 | ₩45,022 | -0.10% | 500 |
|---|
| 2026.02.09 | ₩45,013 | ₩45,056 | ₩45,013 | ₩45,056 | +0.10% | 400 |
|---|
| 2026.02.06 | ₩44,812 | ₩44,996 | ₩44,812 | ₩44,996 | +0.41% | 400 |
|---|
| 2026.02.05 | ₩44,719 | ₩44,719 | ₩44,665 | ₩44,665 | -0.12% | 900 |
|---|
| 2026.02.04 | ₩44,799 | ₩44,855 | ₩44,799 | ₩44,855 | +0.13% | 300 |
|---|
| 2026.02.03 | ₩45,133 | ₩45,133 | ₩44,836 | ₩44,973 | -0.36% | 5.6천 |
|---|
| 2026.02.02 | ₩45,028 | ₩45,028 | ₩45,028 | ₩45,028 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩44,933 | ₩45,000 | ₩44,852 | ₩44,933 | 0.00% | 1.2천 |
|---|
| 2026.01.29 | ₩44,852 | ₩44,978 | ₩44,839 | ₩44,978 | +0.28% | 600 |
|---|
| 2026.01.28 | ₩45,013 | ₩45,013 | ₩44,933 | ₩44,993 | -0.04% | 8.2천 |
|---|
| 2026.01.27 | ₩44,979 | ₩44,979 | ₩44,979 | ₩44,979 | 0.00% | 1.1천 |
|---|
| 2026.01.26 | ₩44,911 | ₩44,933 | ₩44,911 | ₩44,933 | +0.05% | 500 |
|---|
| 2026.01.23 | ₩44,879 | ₩44,879 | ₩44,852 | ₩44,868 | -0.02% | 7.5만 |
|---|
| 2026.01.22 | ₩44,826 | ₩44,906 | ₩44,812 | ₩44,839 | +0.03% | 9천 |
|---|
| 2026.01.21 | ₩44,598 | ₩44,799 | ₩44,598 | ₩44,757 | +0.36% | 3.4천 |
|---|
| 2026.01.20 | ₩44,585 | ₩44,679 | ₩44,557 | ₩44,557 | -0.06% | 11.3만 |
|---|
| 2026.01.16 | ₩44,919 | ₩44,919 | ₩44,812 | ₩44,872 | -0.10% | 50만 |
|---|
| 2026.01.15 | ₩44,911 | ₩44,933 | ₩44,852 | ₩44,852 | -0.13% | 5.5천 |
|---|
| 2026.01.14 | ₩44,819 | ₩44,819 | ₩44,739 | ₩44,807 | -0.03% | 1.8천 |
|---|
| 2026.01.13 | ₩44,879 | ₩44,919 | ₩44,839 | ₩44,867 | -0.03% | 4.9천 |
|---|
| 2026.01.12 | ₩44,893 | ₩44,933 | ₩44,893 | ₩44,899 | +0.01% | 600 |
|---|
| 2026.01.09 | ₩44,826 | ₩44,899 | ₩44,826 | ₩44,872 | +0.10% | 9.1천 |
|---|
| 2026.01.08 | ₩44,786 | ₩44,812 | ₩44,759 | ₩44,799 | +0.03% | 2.8천 |
|---|
| 2026.01.07 | ₩44,826 | ₩44,826 | ₩44,812 | ₩44,812 | -0.03% | 1.4천 |
|---|
| 2026.01.06 | ₩44,946 | ₩44,946 | ₩44,799 | ₩44,826 | -0.27% | 1.2천 |
|---|
| 2026.01.05 | ₩44,759 | ₩44,759 | ₩44,744 | ₩44,744 | -0.03% | 1.6천 |
|---|
| 2026.01.02 | ₩44,705 | ₩44,705 | ₩44,625 | ₩44,660 | -0.10% | 9천 |
|---|
| 2025.12.31 | ₩44,672 | ₩44,719 | ₩44,633 | ₩44,633 | -0.09% | 1.1만 |
|---|
| 2025.12.30 | ₩44,705 | ₩44,745 | ₩44,692 | ₩44,732 | +0.06% | 6.1천 |
|---|
| 2025.12.29 | ₩44,464 | ₩44,692 | ₩44,464 | ₩44,672 | +0.47% | 1.9천 |
|---|
| 2025.12.26 | ₩44,732 | ₩44,745 | ₩44,692 | ₩44,724 | -0.02% | 3.3천 |
|---|
| 2025.12.24 | ₩44,705 | ₩44,712 | ₩44,705 | ₩44,712 | +0.01% | 200 |
|---|
| 2025.12.23 | ₩44,658 | ₩44,679 | ₩44,625 | ₩44,676 | +0.04% | 3.5천 |
|---|
| 2025.12.22 | ₩44,759 | ₩44,759 | ₩44,585 | ₩44,609 | -0.33% | 4.1천 |
|---|
| 2025.12.19 | ₩44,471 | ₩44,531 | ₩44,424 | ₩44,491 | +0.05% | 2만 |
|---|
| 2025.12.18 | ₩44,197 | ₩44,264 | ₩44,130 | ₩44,157 | -0.09% | 2.8천 |
|---|
| 2025.12.17 | ₩44,170 | ₩44,184 | ₩43,871 | ₩43,871 | -0.68% | 1.1천 |
|---|
| 2025.12.16 | ₩44,224 | ₩44,277 | ₩44,157 | ₩44,277 | +0.12% | 1.6천 |
|---|
| 2025.12.15 | ₩44,277 | ₩44,331 | ₩44,277 | ₩44,299 | +0.05% | 1.5천 |
|---|
| 2025.12.12 | ₩44,384 | ₩44,384 | ₩44,264 | ₩44,311 | -0.17% | 1.8천 |
|---|
| 2025.12.11 | ₩44,424 | ₩44,460 | ₩44,411 | ₩44,460 | +0.08% | 3.7천 |
|---|
| 2025.12.10 | ₩44,244 | ₩44,415 | ₩44,244 | ₩44,415 | +0.39% | 700 |
|---|
| 2025.12.09 | ₩44,344 | ₩44,344 | ₩44,293 | ₩44,293 | -0.11% | 9.9천 |
|---|
| 2025.12.08 | ₩44,357 | ₩44,357 | ₩44,271 | ₩44,271 | -0.20% | 1.1천 |
|---|
| 2025.12.05 | ₩44,398 | ₩44,398 | ₩44,331 | ₩44,331 | -0.15% | 2.4천 |
|---|
| 2025.12.04 | ₩44,277 | ₩44,279 | ₩44,244 | ₩44,277 | 0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩44,224 | ₩44,264 | ₩44,224 | ₩44,256 | +0.07% | 1천 |
|---|
| 2025.12.02 | ₩44,277 | ₩44,277 | ₩44,217 | ₩44,217 | -0.14% | 200 |
|---|
| 2025.12.01 | ₩44,103 | ₩44,237 | ₩44,103 | ₩44,186 | +0.19% | 1.8천 |
|---|
| 2025.11.28 | ₩44,237 | ₩44,237 | ₩44,197 | ₩44,197 | -0.09% | 100 |
|---|
| 2025.11.26 | ₩44,050 | ₩44,197 | ₩44,050 | ₩44,157 | +0.24% | 2.6천 |
|---|
| 2025.11.25 | ₩43,836 | ₩44,050 | ₩43,836 | ₩44,046 | +0.48% | 2.3천 |
|---|
| 2025.11.24 | ₩43,729 | ₩43,943 | ₩43,729 | ₩43,904 | +0.40% | 600 |
|---|
| 2025.11.21 | ₩43,729 | ₩43,729 | ₩43,675 | ₩43,675 | -0.12% | 100 |
|---|
| 2025.11.20 | ₩43,822 | ₩43,822 | ₩43,545 | ₩43,545 | -0.63% | 4.7천 |
|---|
| 2025.11.19 | ₩43,756 | ₩43,756 | ₩43,729 | ₩43,745 | -0.02% | 2.3천 |
|---|
| 2025.11.18 | ₩43,515 | ₩43,821 | ₩43,515 | ₩43,718 | +0.47% | 2.5만 |
|---|
| 2025.11.17 | ₩43,756 | ₩43,836 | ₩43,756 | ₩43,836 | +0.18% | 4.7천 |
|---|
| 2025.11.14 | ₩43,845 | ₩44,010 | ₩43,845 | ₩43,943 | +0.22% | 4.4천 |
|---|
| 2025.11.13 | ₩43,970 | ₩43,970 | ₩43,849 | ₩43,889 | -0.18% | 8.9천 |
|---|
| 2025.11.12 | ₩44,103 | ₩44,103 | ₩44,090 | ₩44,090 | -0.03% | 2천 |
|---|
| 2025.11.11 | ₩44,063 | ₩44,117 | ₩44,058 | ₩44,077 | +0.03% | 3.1천 |
|---|
| 2025.11.10 | ₩43,769 | ₩44,063 | ₩43,769 | ₩44,050 | +0.64% | 1.5천 |
|---|
| 2025.11.07 | ₩43,742 | ₩43,846 | ₩43,742 | ₩43,846 | +0.24% | 200 |
|---|
| 2025.11.06 | ₩43,849 | ₩43,943 | ₩43,842 | ₩43,863 | +0.03% | 800 |
|---|
| 2025.11.05 | ₩44,036 | ₩44,050 | ₩43,967 | ₩43,967 | -0.16% | 2.8천 |
|---|
| 2025.11.04 | ₩44,010 | ₩44,023 | ₩43,904 | ₩43,904 | -0.24% | 2.1천 |
|---|
| 2025.11.03 | ₩44,023 | ₩44,063 | ₩44,023 | ₩44,030 | +0.02% | 1천 |
|---|
| 2025.10.31 | ₩44,050 | ₩44,050 | ₩44,000 | ₩44,000 | -0.11% | 200 |
|---|
| 2025.10.30 | ₩44,050 | ₩44,050 | ₩43,991 | ₩43,991 | -0.13% | 1천 |
|---|
| 2025.10.29 | ₩44,077 | ₩44,077 | ₩44,010 | ₩44,050 | -0.06% | 800 |
|---|
| 2025.10.28 | ₩44,077 | ₩44,077 | ₩44,050 | ₩44,056 | -0.05% | 300 |
|---|
| 2025.10.27 | ₩44,036 | ₩44,050 | ₩44,000 | ₩44,036 | 0.00% | 3천 |
|---|
| 2025.10.24 | ₩43,941 | ₩43,956 | ₩43,923 | ₩43,923 | -0.04% | 3.7천 |
|---|
| 2025.10.23 | ₩43,769 | ₩43,849 | ₩43,769 | ₩43,822 | +0.12% | 6.1천 |
|---|
| 2025.10.22 | ₩43,769 | ₩43,776 | ₩43,648 | ₩43,737 | -0.07% | 9.4천 |
|---|
| 2025.10.21 | ₩43,822 | ₩43,849 | ₩43,742 | ₩43,800 | -0.05% | 20.6만 |
|---|
| 2025.10.20 | ₩43,648 | ₩43,809 | ₩43,648 | ₩43,770 | +0.28% | 3.7천 |
|---|
| 2025.10.17 | ₩43,501 | ₩43,607 | ₩43,501 | ₩43,607 | +0.24% | 12.3만 |
|---|
| 2025.10.16 | ₩43,488 | ₩43,503 | ₩43,488 | ₩43,503 | +0.03% | 400 |
|---|
| 2025.10.15 | ₩43,595 | ₩43,614 | ₩43,595 | ₩43,614 | +0.04% | 100 |
|---|
| 2025.10.14 | ₩43,568 | ₩43,648 | ₩43,560 | ₩43,560 | -0.02% | 6.8천 |
|---|
| 2025.10.13 | ₩43,541 | ₩43,590 | ₩43,541 | ₩43,590 | +0.11% | 9.8천 |
|---|
| 2025.10.10 | ₩43,509 | ₩43,509 | ₩43,339 | ₩43,339 | -0.39% | 3.3천 |
|---|