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 | ₩46,897 | ₩46,897 | ₩46,850 | ₩46,870 | -0.06% | 5천 |
| 2026.10.08 | ₩46,763 | ₩46,844 | ₩46,710 | ₩46,750 | -0.03% | 5.1만 |
| 2026.10.07 | ₩46,723 | ₩46,844 | ₩46,723 | ₩46,797 | +0.16% | 9만 |
| 2026.10.06 | ₩46,857 | ₩46,870 | ₩46,790 | ₩46,837 | -0.04% | 7.1천 |
| 2026.10.05 | ₩46,757 | ₩46,763 | ₩46,757 | ₩46,763 | +0.01% | 200 |
| 2026.10.02 | ₩46,643 | ₩46,710 | ₩46,643 | ₩46,677 | +0.07% | 1.4천 |
| 2026.10.01 | ₩46,576 | ₩46,616 | ₩46,510 | ₩46,576 | 0.00% | 8.5천 |
| 2026.09.30 | ₩46,590 | ₩46,683 | ₩46,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,582 |
| -0.02% |
| 4.3천 |
| 2026.09.29 | ₩46,496 | ₩46,627 | ₩46,496 | ₩46,570 | +0.16% | 500 |
|---|
| 2026.09.28 | ₩46,576 | ₩46,657 | ₩46,576 | ₩46,583 | +0.01% | 300 |
|---|
| 2026.09.25 | ₩46,630 | ₩46,685 | ₩46,616 | ₩46,657 | +0.06% | 2.2만 |
|---|
| 2026.09.24 | ₩46,510 | ₩46,630 | ₩46,510 | ₩46,576 | +0.14% | 1.6천 |
|---|
| 2026.09.23 | ₩46,650 | ₩46,670 | ₩46,523 | ₩46,576 | -0.16% | 6천 |
|---|
| 2026.09.22 | ₩46,603 | ₩46,663 | ₩46,603 | ₩46,663 | +0.13% | 3.2천 |
|---|
| 2026.09.21 | ₩46,523 | ₩46,710 | ₩46,523 | ₩46,643 | +0.26% | 1.1만 |
|---|
| 2026.09.18 | ₩46,308 | ₩46,443 | ₩46,242 | ₩46,443 | +0.29% | 1.2천 |
|---|
| 2026.09.17 | ₩46,376 | ₩46,441 | ₩46,376 | ₩46,441 | +0.14% | 700 |
|---|
| 2026.09.16 | ₩46,215 | ₩46,322 | ₩45,992 | ₩45,992 | -0.48% | 2.4천 |
|---|
| 2026.09.15 | ₩46,296 | ₩46,296 | ₩46,183 | ₩46,183 | -0.24% | 1.3천 |
|---|
| 2026.09.14 | ₩46,282 | ₩46,456 | ₩46,282 | ₩46,349 | +0.14% | 5.3천 |
|---|
| 2026.09.11 | ₩46,475 | ₩46,475 | ₩46,475 | ₩46,475 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩46,162 | ₩46,309 | ₩46,162 | ₩46,260 | +0.21% | 8천 |
|---|
| 2026.09.09 | ₩46,389 | ₩46,389 | ₩46,389 | ₩46,389 | 0.00% | 200 |
|---|
| 2026.09.08 | ₩46,443 | ₩46,536 | ₩46,429 | ₩46,481 | +0.08% | 1.5만 |
|---|
| 2026.09.04 | ₩46,603 | ₩46,603 | ₩46,563 | ₩46,576 | -0.06% | 4.1만 |
|---|
| 2026.09.03 | ₩46,550 | ₩46,630 | ₩46,503 | ₩46,603 | +0.11% | 7.6천 |
|---|
| 2026.09.02 | ₩46,122 | ₩46,483 | ₩46,122 | ₩46,429 | +0.67% | 1.4천 |
|---|
| 2026.09.01 | ₩46,095 | ₩46,362 | ₩46,095 | ₩46,316 | +0.48% | 1.4천 |
|---|
| 2026.08.31 | ₩46,443 | ₩46,469 | ₩46,376 | ₩46,429 | -0.03% | 3.8천 |
|---|
| 2026.08.28 | ₩46,229 | ₩46,510 | ₩46,229 | ₩46,483 | +0.55% | 7.1천 |
|---|
| 2026.08.27 | ₩46,489 | ₩46,489 | ₩46,483 | ₩46,483 | -0.01% | 500 |
|---|
| 2026.08.26 | ₩46,416 | ₩46,429 | ₩46,376 | ₩46,376 | -0.09% | 4.3천 |
|---|
| 2026.08.25 | ₩46,309 | ₩46,416 | ₩46,309 | ₩46,369 | +0.13% | 1.1천 |
|---|
| 2026.08.24 | ₩46,322 | ₩46,389 | ₩46,269 | ₩46,342 | +0.04% | 7.8천 |
|---|
| 2026.08.21 | ₩46,416 | ₩46,429 | ₩46,362 | ₩46,362 | -0.12% | 5.2천 |
|---|
| 2026.08.20 | ₩46,416 | ₩46,416 | ₩46,298 | ₩46,298 | -0.25% | 100 |
|---|
| 2026.08.19 | ₩46,416 | ₩46,469 | ₩46,409 | ₩46,409 | -0.01% | 9.6천 |
|---|
| 2026.08.18 | ₩46,429 | ₩46,429 | ₩46,376 | ₩46,376 | -0.12% | 4.4천 |
|---|
| 2026.08.17 | ₩46,189 | ₩46,523 | ₩46,189 | ₩46,456 | +0.58% | 1.9천 |
|---|
| 2026.08.14 | ₩46,536 | ₩46,536 | ₩46,469 | ₩46,469 | -0.14% | 800 |
|---|
| 2026.08.13 | ₩46,496 | ₩46,510 | ₩46,443 | ₩46,443 | -0.11% | 8.6천 |
|---|
| 2026.08.12 | ₩46,416 | ₩46,416 | ₩46,383 | ₩46,383 | -0.07% | 600 |
|---|
| 2026.08.11 | ₩46,403 | ₩46,403 | ₩46,309 | ₩46,362 | -0.09% | 1.5만 |
|---|
| 2026.08.10 | ₩46,416 | ₩46,416 | ₩46,362 | ₩46,362 | -0.12% | 100 |
|---|
| 2026.08.07 | ₩46,269 | ₩46,329 | ₩46,269 | ₩46,329 | +0.13% | 2.2천 |
|---|
| 2026.08.06 | ₩46,242 | ₩46,276 | ₩46,242 | ₩46,276 | +0.07% | 400 |
|---|
| 2026.08.05 | ₩46,309 | ₩46,309 | ₩46,256 | ₩46,256 | -0.12% | 2.2천 |
|---|
| 2026.08.04 | ₩46,296 | ₩46,309 | ₩46,296 | ₩46,309 | +0.03% | 8.9천 |
|---|
| 2026.08.03 | ₩45,734 | ₩46,075 | ₩45,734 | ₩46,075 | +0.75% | 6.4천 |
|---|
| 2026.07.31 | ₩45,841 | ₩45,920 | ₩45,794 | ₩45,920 | +0.17% | 1.9천 |
|---|
| 2026.07.30 | ₩45,427 | ₩45,774 | ₩45,427 | ₩45,774 | +0.76% | 2.1천 |
|---|
| 2026.07.29 | ₩45,654 | ₩45,708 | ₩45,561 | ₩45,561 | -0.20% | 5.6천 |
|---|
| 2026.07.28 | ₩45,467 | ₩45,774 | ₩45,467 | ₩45,774 | +0.68% | 3.5천 |
|---|
| 2026.07.27 | ₩45,835 | ₩45,835 | ₩45,654 | ₩45,788 | -0.10% | 1.2만 |
|---|
| 2026.07.24 | ₩45,714 | ₩45,828 | ₩45,694 | ₩45,701 | -0.03% | 4.2만 |
|---|
| 2026.07.23 | ₩45,761 | ₩45,761 | ₩45,614 | ₩45,708 | -0.12% | 2.1천 |
|---|
| 2026.07.22 | ₩45,895 | ₩45,935 | ₩45,861 | ₩45,881 | -0.03% | 2.6천 |
|---|
| 2026.07.21 | ₩45,895 | ₩45,895 | ₩45,848 | ₩45,848 | -0.10% | 8.8천 |
|---|
| 2026.07.20 | ₩45,574 | ₩45,774 | ₩45,574 | ₩45,748 | +0.38% | 2.1천 |
|---|
| 2026.07.17 | ₩45,761 | ₩45,761 | ₩45,761 | ₩45,761 | 0.00% | 400 |
|---|
| 2026.07.16 | ₩45,875 | ₩45,875 | ₩45,861 | ₩45,861 | -0.03% | 300 |
|---|
| 2026.07.15 | ₩45,895 | ₩45,928 | ₩45,895 | ₩45,928 | +0.07% | 600 |
|---|
| 2026.07.14 | ₩45,881 | ₩45,881 | ₩45,815 | ₩45,875 | -0.01% | 6.1만 |
|---|
| 2026.07.13 | ₩45,921 | ₩45,921 | ₩45,821 | ₩45,821 | -0.22% | 1.3천 |
|---|
| 2026.07.10 | ₩45,875 | ₩45,928 | ₩45,815 | ₩45,928 | +0.12% | 600 |
|---|
| 2026.07.09 | ₩45,868 | ₩45,868 | ₩45,835 | ₩45,835 | -0.07% | 400 |
|---|
| 2026.07.08 | ₩45,661 | ₩45,721 | ₩45,661 | ₩45,721 | +0.13% | 900 |
|---|
| 2026.07.07 | ₩45,828 | ₩45,828 | ₩45,761 | ₩45,761 | -0.15% | 1.6천 |
|---|
| 2026.07.06 | ₩45,754 | ₩45,815 | ₩45,734 | ₩45,808 | +0.12% | 4.7천 |
|---|
| 2026.07.02 | ₩45,681 | ₩45,681 | ₩45,676 | ₩45,676 | -0.01% | 200 |
|---|
| 2026.07.01 | ₩45,708 | ₩45,721 | ₩45,634 | ₩45,690 | -0.04% | 8.2만 |
|---|
| 2026.06.30 | ₩45,574 | ₩45,721 | ₩45,574 | ₩45,721 | +0.32% | 5.9천 |
|---|
| 2026.06.29 | ₩45,514 | ₩45,587 | ₩45,514 | ₩45,569 | +0.12% | 4.6만 |
|---|
| 2026.06.26 | ₩45,454 | ₩45,467 | ₩45,387 | ₩45,447 | -0.01% | 4.6만 |
|---|
| 2026.06.25 | ₩45,561 | ₩45,561 | ₩45,420 | ₩45,454 | -0.23% | 8.5천 |
|---|
| 2026.06.24 | ₩45,507 | ₩45,521 | ₩45,414 | ₩45,414 | -0.21% | 1.9만 |
|---|
| 2026.06.23 | ₩45,480 | ₩45,494 | ₩45,427 | ₩45,427 | -0.12% | 6.4천 |
|---|
| 2026.06.22 | ₩45,641 | ₩45,654 | ₩45,547 | ₩45,607 | -0.07% | 2만 |
|---|
| 2026.06.18 | ₩45,694 | ₩45,694 | ₩45,614 | ₩45,654 | -0.09% | 9.1천 |
|---|
| 2026.06.17 | ₩45,668 | ₩45,668 | ₩45,601 | ₩45,634 | -0.07% | 1.5만 |
|---|
| 2026.06.16 | ₩45,373 | ₩45,641 | ₩45,373 | ₩45,621 | +0.54% | 4.1만 |
|---|
| 2026.06.15 | ₩45,594 | ₩45,681 | ₩45,547 | ₩45,601 | +0.01% | 9.6천 |
|---|
| 2026.06.12 | ₩45,574 | ₩45,611 | ₩45,574 | ₩45,607 | +0.07% | 600 |
|---|
| 2026.06.11 | ₩45,534 | ₩45,581 | ₩45,534 | ₩45,581 | +0.10% | 200 |
|---|
| 2026.06.10 | ₩45,788 | ₩45,788 | ₩45,507 | ₩45,601 | -0.41% | 1.7천 |
|---|
| 2026.06.09 | ₩45,567 | ₩45,614 | ₩45,567 | ₩45,574 | +0.01% | 2.3천 |
|---|
| 2026.06.08 | ₩45,561 | ₩45,587 | ₩45,521 | ₩45,554 | -0.01% | 1.3천 |
|---|
| 2026.06.05 | ₩45,561 | ₩45,561 | ₩45,554 | ₩45,554 | -0.01% | 1천 |
|---|
| 2026.06.04 | ₩45,601 | ₩45,601 | ₩45,507 | ₩45,554 | -0.10% | 7.8천 |
|---|
| 2026.06.03 | ₩45,547 | ₩45,547 | ₩45,547 | ₩45,547 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩45,587 | ₩45,587 | ₩45,521 | ₩45,541 | -0.10% | 1.2천 |
|---|
| 2026.06.01 | ₩45,467 | ₩45,587 | ₩45,467 | ₩45,527 | +0.13% | 800 |
|---|
| 2026.05.29 | ₩45,574 | ₩45,574 | ₩45,480 | ₩45,534 | -0.09% | 2.5천 |
|---|
| 2026.05.28 | ₩45,527 | ₩45,527 | ₩45,527 | ₩45,527 | 0.00% | 700 |
|---|
| 2026.05.27 | ₩45,561 | ₩45,561 | ₩45,507 | ₩45,507 | -0.12% | 4.3천 |
|---|
| 2026.05.26 | ₩45,500 | ₩45,547 | ₩45,500 | ₩45,500 | 0.00% | 7.7천 |
|---|
| 2026.05.22 | ₩45,547 | ₩45,547 | ₩45,494 | ₩45,507 | -0.09% | 7.3천 |
|---|
| 2026.05.21 | ₩45,414 | ₩45,507 | ₩45,414 | ₩45,467 | +0.12% | 4.4천 |
|---|
| 2026.05.20 | ₩45,507 | ₩45,521 | ₩45,467 | ₩45,467 | -0.09% | 3.5천 |
|---|
| 2026.05.19 | ₩45,213 | ₩45,447 | ₩45,213 | ₩45,447 | +0.52% | 200 |
|---|
| 2026.05.18 | ₩45,434 | ₩45,434 | ₩45,434 | ₩45,434 | 0.00% | 6.2천 |
|---|
| 2026.05.15 | ₩45,427 | ₩45,427 | ₩45,427 | ₩45,427 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩45,414 | ₩45,480 | ₩45,387 | ₩45,434 | +0.04% | 4.4만 |
|---|
| 2026.05.13 | ₩45,414 | ₩45,414 | ₩45,414 | ₩45,414 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩45,440 | ₩45,440 | ₩45,394 | ₩45,400 | -0.09% | 2.7천 |
|---|
| 2026.05.11 | ₩45,394 | ₩45,440 | ₩45,347 | ₩45,394 | 0.00% | 8.6천 |
|---|
| 2026.05.08 | ₩45,333 | ₩45,387 | ₩45,333 | ₩45,387 | +0.12% | 300 |
|---|
| 2026.05.07 | ₩45,320 | ₩45,367 | ₩45,320 | ₩45,367 | +0.10% | 900 |
|---|
| 2026.05.06 | ₩45,307 | ₩45,347 | ₩45,307 | ₩45,347 | +0.09% | 200 |
|---|
| 2026.05.05 | ₩45,293 | ₩45,327 | ₩45,293 | ₩45,327 | +0.07% | 100 |
|---|
| 2026.05.04 | ₩45,267 | ₩45,300 | ₩45,267 | ₩45,300 | +0.07% | 700 |
|---|
| 2026.05.01 | ₩45,327 | ₩45,327 | ₩45,280 | ₩45,320 | -0.01% | 300 |
|---|
| 2026.04.30 | ₩45,240 | ₩45,273 | ₩45,226 | ₩45,273 | +0.07% | 1.3천 |
|---|
| 2026.04.29 | ₩45,200 | ₩45,200 | ₩45,200 | ₩45,200 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩45,186 | ₩45,233 | ₩45,186 | ₩45,233 | +0.10% | 1.2천 |
|---|
| 2026.04.27 | ₩45,193 | ₩45,267 | ₩45,186 | ₩45,226 | +0.07% | 900 |
|---|
| 2026.04.24 | ₩45,206 | ₩45,220 | ₩45,206 | ₩45,220 | +0.03% | 800 |
|---|
| 2026.04.23 | ₩45,146 | ₩45,180 | ₩45,146 | ₩45,180 | +0.07% | 300 |
|---|
| 2026.04.22 | ₩45,140 | ₩45,240 | ₩45,140 | ₩45,186 | +0.10% | 4.4천 |
|---|
| 2026.04.21 | ₩45,186 | ₩45,186 | ₩45,120 | ₩45,140 | -0.10% | 37.7만 |
|---|
| 2026.04.20 | ₩45,200 | ₩45,200 | ₩45,120 | ₩45,160 | -0.09% | 9.8천 |
|---|
| 2026.04.17 | ₩44,932 | ₩45,173 | ₩44,932 | ₩45,173 | +0.54% | 2.8천 |
|---|
| 2026.04.16 | ₩45,079 | ₩45,133 | ₩45,079 | ₩45,133 | +0.12% | 700 |
|---|
| 2026.04.15 | ₩45,160 | ₩45,160 | ₩45,153 | ₩45,153 | -0.01% | 400 |
|---|
| 2026.04.14 | ₩45,013 | ₩45,133 | ₩45,013 | ₩45,086 | +0.16% | 2.9천 |
|---|
| 2026.04.13 | ₩45,160 | ₩45,160 | ₩44,906 | ₩44,999 | -0.36% | 1.4만 |
|---|
| 2026.04.10 | ₩44,772 | ₩44,986 | ₩44,772 | ₩44,973 | +0.45% | 600 |
|---|
| 2026.04.09 | ₩44,692 | ₩44,939 | ₩44,692 | ₩44,939 | +0.55% | 1.8천 |
|---|
| 2026.04.08 | ₩44,792 | ₩44,932 | ₩44,792 | ₩44,879 | +0.19% | 700 |
|---|
| 2026.04.07 | ₩44,552 | ₩44,653 | ₩44,532 | ₩44,653 | +0.23% | 500 |
|---|
| 2026.04.06 | ₩44,666 | ₩44,666 | ₩44,666 | ₩44,666 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩44,264 | ₩44,613 | ₩44,264 | ₩44,613 | +0.79% | 2천 |
|---|
| 2026.04.01 | ₩44,638 | ₩44,638 | ₩44,584 | ₩44,584 | -0.12% | 1.8천 |
|---|
| 2026.03.31 | ₩44,364 | ₩44,545 | ₩44,364 | ₩44,498 | +0.30% | 2.9천 |
|---|
| 2026.03.30 | ₩44,211 | ₩44,211 | ₩44,184 | ₩44,192 | -0.04% | 2천 |
|---|
| 2026.03.27 | ₩44,318 | ₩44,318 | ₩44,175 | ₩44,196 | -0.27% | 4.3천 |
|---|
| 2026.03.26 | ₩44,518 | ₩44,518 | ₩44,389 | ₩44,389 | -0.29% | 1천 |
|---|
| 2026.03.25 | ₩44,558 | ₩44,572 | ₩44,451 | ₩44,525 | -0.07% | 1.5만 |
|---|
| 2026.03.24 | ₩44,491 | ₩44,518 | ₩44,411 | ₩44,471 | -0.05% | 2.9천 |
|---|
| 2026.03.23 | ₩44,612 | ₩44,612 | ₩44,465 | ₩44,515 | -0.22% | 9천 |
|---|
| 2026.03.20 | ₩44,291 | ₩44,465 | ₩44,291 | ₩44,382 | +0.21% | 3.9만 |
|---|
| 2026.03.19 | ₩44,367 | ₩44,367 | ₩44,367 | ₩44,367 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩44,197 | ₩44,438 | ₩44,197 | ₩44,358 | +0.36% | 2.2천 |
|---|
| 2026.03.17 | ₩44,478 | ₩44,478 | ₩44,398 | ₩44,398 | -0.18% | 31만 |
|---|
| 2026.03.16 | ₩44,505 | ₩44,505 | ₩44,413 | ₩44,413 | -0.21% | 200 |
|---|
| 2026.03.13 | ₩45,440 | ₩45,440 | ₩44,398 | ₩44,398 | -2.29% | 1.5만 |
|---|
| 2026.03.12 | ₩44,525 | ₩44,572 | ₩44,438 | ₩44,572 | +0.11% | 2.3만 |
|---|
| 2026.03.11 | ₩44,685 | ₩44,685 | ₩44,685 | ₩44,685 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩44,723 | ₩44,723 | ₩44,723 | ₩44,723 | 0.00% | 100 |
|---|
| 2026.03.09 | ₩44,477 | ₩44,839 | ₩44,477 | ₩44,839 | +0.81% | 1.9천 |
|---|
| 2026.03.06 | ₩44,705 | ₩44,705 | ₩44,629 | ₩44,629 | -0.17% | 200 |
|---|
| 2026.03.05 | ₩44,761 | ₩44,854 | ₩44,705 | ₩44,854 | +0.21% | 1.7천 |
|---|
| 2026.03.04 | ₩45,026 | ₩45,026 | ₩44,973 | ₩44,973 | -0.12% | 700 |
|---|
| 2026.03.03 | ₩44,638 | ₩44,823 | ₩44,638 | ₩44,823 | +0.41% | 500 |
|---|
| 2026.03.02 | ₩44,532 | ₩44,995 | ₩44,532 | ₩44,995 | +1.04% | 700 |
|---|
| 2026.02.27 | ₩44,679 | ₩44,962 | ₩44,679 | ₩44,962 | +0.63% | 1.3천 |
|---|
| 2026.02.26 | ₩44,973 | ₩45,079 | ₩44,973 | ₩45,023 | +0.11% | 5.3천 |
|---|
| 2026.02.25 | ₩45,160 | ₩45,160 | ₩45,112 | ₩45,112 | -0.11% | 1.8천 |
|---|
| 2026.02.24 | ₩44,983 | ₩44,983 | ₩44,983 | ₩44,983 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩44,826 | ₩44,832 | ₩44,812 | ₩44,832 | +0.01% | 9.2천 |
|---|
| 2026.02.20 | ₩45,001 | ₩45,001 | ₩45,001 | ₩45,001 | 0.00% | 100 |
|---|
| 2026.02.19 | ₩44,874 | ₩44,874 | ₩44,874 | ₩44,874 | 0.00% | 100 |
|---|
| 2026.02.18 | ₩44,924 | ₩44,924 | ₩44,924 | ₩44,924 | 0.00% | 100 |
|---|
| 2026.02.17 | ₩44,879 | ₩44,879 | ₩44,772 | ₩44,805 | -0.16% | 1.1천 |
|---|
| 2026.02.13 | ₩44,879 | ₩44,906 | ₩44,705 | ₩44,769 | -0.24% | 1.1만 |
|---|
| 2026.02.12 | ₩44,906 | ₩44,906 | ₩44,759 | ₩44,760 | -0.32% | 4.6천 |
|---|
| 2026.02.11 | ₩44,932 | ₩44,999 | ₩44,932 | ₩44,999 | +0.15% | 200 |
|---|
| 2026.02.10 | ₩45,026 | ₩45,026 | ₩44,959 | ₩44,982 | -0.10% | 500 |
|---|
| 2026.02.09 | ₩44,973 | ₩45,015 | ₩44,973 | ₩45,015 | +0.10% | 400 |
|---|
| 2026.02.06 | ₩44,772 | ₩44,955 | ₩44,772 | ₩44,955 | +0.41% | 400 |
|---|
| 2026.02.05 | ₩44,679 | ₩44,679 | ₩44,625 | ₩44,625 | -0.12% | 900 |
|---|
| 2026.02.04 | ₩44,759 | ₩44,815 | ₩44,759 | ₩44,815 | +0.13% | 300 |
|---|
| 2026.02.03 | ₩45,093 | ₩45,093 | ₩44,796 | ₩44,932 | -0.36% | 5.6천 |
|---|
| 2026.02.02 | ₩44,987 | ₩44,987 | ₩44,987 | ₩44,987 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩44,892 | ₩44,959 | ₩44,812 | ₩44,892 | 0.00% | 1.2천 |
|---|
| 2026.01.29 | ₩44,812 | ₩44,938 | ₩44,799 | ₩44,938 | +0.28% | 600 |
|---|
| 2026.01.28 | ₩44,973 | ₩44,973 | ₩44,892 | ₩44,953 | -0.04% | 8.2천 |
|---|
| 2026.01.27 | ₩44,939 | ₩44,939 | ₩44,939 | ₩44,939 | 0.00% | 1.1천 |
|---|
| 2026.01.26 | ₩44,871 | ₩44,892 | ₩44,871 | ₩44,892 | +0.05% | 500 |
|---|
| 2026.01.23 | ₩44,839 | ₩44,839 | ₩44,812 | ₩44,828 | -0.02% | 7.5만 |
|---|
| 2026.01.22 | ₩44,785 | ₩44,866 | ₩44,772 | ₩44,799 | +0.03% | 9천 |
|---|
| 2026.01.21 | ₩44,558 | ₩44,759 | ₩44,558 | ₩44,717 | +0.36% | 3.4천 |
|---|
| 2026.01.20 | ₩44,545 | ₩44,638 | ₩44,517 | ₩44,517 | -0.06% | 11.3만 |
|---|
| 2026.01.16 | ₩44,879 | ₩44,879 | ₩44,772 | ₩44,832 | -0.10% | 50만 |
|---|
| 2026.01.15 | ₩44,871 | ₩44,892 | ₩44,812 | ₩44,812 | -0.13% | 5.5천 |
|---|
| 2026.01.14 | ₩44,779 | ₩44,779 | ₩44,699 | ₩44,767 | -0.03% | 1.8천 |
|---|
| 2026.01.13 | ₩44,839 | ₩44,879 | ₩44,799 | ₩44,827 | -0.03% | 4.9천 |
|---|
| 2026.01.12 | ₩44,852 | ₩44,892 | ₩44,852 | ₩44,859 | +0.01% | 600 |
|---|
| 2026.01.09 | ₩44,785 | ₩44,859 | ₩44,785 | ₩44,832 | +0.10% | 9.1천 |
|---|
| 2026.01.08 | ₩44,745 | ₩44,772 | ₩44,719 | ₩44,759 | +0.03% | 2.8천 |
|---|
| 2026.01.07 | ₩44,785 | ₩44,785 | ₩44,772 | ₩44,772 | -0.03% | 1.4천 |
|---|
| 2026.01.06 | ₩44,906 | ₩44,906 | ₩44,759 | ₩44,785 | -0.27% | 1.2천 |
|---|
| 2026.01.05 | ₩44,719 | ₩44,719 | ₩44,704 | ₩44,704 | -0.03% | 1.6천 |
|---|
| 2026.01.02 | ₩44,665 | ₩44,665 | ₩44,585 | ₩44,620 | -0.10% | 9천 |
|---|
| 2025.12.31 | ₩44,632 | ₩44,679 | ₩44,593 | ₩44,593 | -0.09% | 1.1만 |
|---|
| 2025.12.30 | ₩44,665 | ₩44,705 | ₩44,652 | ₩44,692 | +0.06% | 6.1천 |
|---|
| 2025.12.29 | ₩44,425 | ₩44,652 | ₩44,425 | ₩44,632 | +0.47% | 1.9천 |
|---|
| 2025.12.26 | ₩44,692 | ₩44,705 | ₩44,652 | ₩44,684 | -0.02% | 3.3천 |
|---|
| 2025.12.24 | ₩44,665 | ₩44,672 | ₩44,665 | ₩44,672 | +0.01% | 200 |
|---|
| 2025.12.23 | ₩44,618 | ₩44,638 | ₩44,585 | ₩44,636 | +0.04% | 3.5천 |
|---|
| 2025.12.22 | ₩44,719 | ₩44,719 | ₩44,545 | ₩44,569 | -0.33% | 4.1천 |
|---|
| 2025.12.19 | ₩44,431 | ₩44,491 | ₩44,384 | ₩44,451 | +0.05% | 2만 |
|---|
| 2025.12.18 | ₩44,157 | ₩44,224 | ₩44,090 | ₩44,117 | -0.09% | 2.8천 |
|---|
| 2025.12.17 | ₩44,131 | ₩44,144 | ₩43,831 | ₩43,831 | -0.68% | 1.1천 |
|---|
| 2025.12.16 | ₩44,184 | ₩44,237 | ₩44,117 | ₩44,237 | +0.12% | 1.6천 |
|---|
| 2025.12.15 | ₩44,237 | ₩44,291 | ₩44,237 | ₩44,259 | +0.05% | 1.5천 |
|---|
| 2025.12.12 | ₩44,344 | ₩44,344 | ₩44,224 | ₩44,271 | -0.17% | 1.8천 |
|---|
| 2025.12.11 | ₩44,384 | ₩44,421 | ₩44,371 | ₩44,421 | +0.08% | 3.7천 |
|---|
| 2025.12.10 | ₩44,204 | ₩44,375 | ₩44,204 | ₩44,375 | +0.39% | 700 |
|---|
| 2025.12.09 | ₩44,304 | ₩44,304 | ₩44,254 | ₩44,254 | -0.11% | 9.9천 |
|---|
| 2025.12.08 | ₩44,318 | ₩44,318 | ₩44,231 | ₩44,231 | -0.20% | 1.1천 |
|---|
| 2025.12.05 | ₩44,358 | ₩44,358 | ₩44,291 | ₩44,291 | -0.15% | 2.4천 |
|---|
| 2025.12.04 | ₩44,237 | ₩44,239 | ₩44,204 | ₩44,237 | 0.00% | 1.1천 |
|---|
| 2025.12.03 | ₩44,184 | ₩44,224 | ₩44,184 | ₩44,216 | +0.07% | 1천 |
|---|
| 2025.12.02 | ₩44,237 | ₩44,237 | ₩44,177 | ₩44,177 | -0.14% | 200 |
|---|
| 2025.12.01 | ₩44,064 | ₩44,197 | ₩44,064 | ₩44,147 | +0.19% | 1.8천 |
|---|
| 2025.11.28 | ₩44,197 | ₩44,197 | ₩44,157 | ₩44,157 | -0.09% | 100 |
|---|
| 2025.11.26 | ₩44,010 | ₩44,157 | ₩44,010 | ₩44,117 | +0.24% | 2.6천 |
|---|
| 2025.11.25 | ₩43,796 | ₩44,010 | ₩43,796 | ₩44,006 | +0.48% | 2.3천 |
|---|
| 2025.11.24 | ₩43,690 | ₩43,903 | ₩43,690 | ₩43,865 | +0.40% | 600 |
|---|
| 2025.11.21 | ₩43,690 | ₩43,690 | ₩43,636 | ₩43,636 | -0.12% | 100 |
|---|
| 2025.11.20 | ₩43,783 | ₩43,783 | ₩43,506 | ₩43,506 | -0.63% | 4.7천 |
|---|
| 2025.11.19 | ₩43,716 | ₩43,716 | ₩43,690 | ₩43,706 | -0.02% | 2.3천 |
|---|
| 2025.11.18 | ₩43,476 | ₩43,782 | ₩43,476 | ₩43,679 | +0.47% | 2.5만 |
|---|
| 2025.11.17 | ₩43,716 | ₩43,796 | ₩43,716 | ₩43,796 | +0.18% | 4.7천 |
|---|
| 2025.11.14 | ₩43,806 | ₩43,970 | ₩43,806 | ₩43,903 | +0.22% | 4.4천 |
|---|
| 2025.11.13 | ₩43,930 | ₩43,930 | ₩43,810 | ₩43,850 | -0.18% | 8.9천 |
|---|
| 2025.11.12 | ₩44,064 | ₩44,064 | ₩44,050 | ₩44,050 | -0.03% | 2천 |
|---|
| 2025.11.11 | ₩44,024 | ₩44,077 | ₩44,018 | ₩44,037 | +0.03% | 3.1천 |
|---|
| 2025.11.10 | ₩43,730 | ₩44,024 | ₩43,730 | ₩44,010 | +0.64% | 1.5천 |
|---|
| 2025.11.07 | ₩43,703 | ₩43,807 | ₩43,703 | ₩43,807 | +0.24% | 200 |
|---|
| 2025.11.06 | ₩43,810 | ₩43,903 | ₩43,803 | ₩43,823 | +0.03% | 800 |
|---|
| 2025.11.05 | ₩43,997 | ₩44,010 | ₩43,927 | ₩43,927 | -0.16% | 2.8천 |
|---|
| 2025.11.04 | ₩43,970 | ₩43,984 | ₩43,865 | ₩43,865 | -0.24% | 2.1천 |
|---|
| 2025.11.03 | ₩43,984 | ₩44,024 | ₩43,984 | ₩43,990 | +0.02% | 1천 |
|---|
| 2025.10.31 | ₩44,010 | ₩44,010 | ₩43,961 | ₩43,961 | -0.11% | 200 |
|---|
| 2025.10.30 | ₩44,010 | ₩44,010 | ₩43,951 | ₩43,951 | -0.13% | 1천 |
|---|
| 2025.10.29 | ₩44,037 | ₩44,037 | ₩43,970 | ₩44,010 | -0.06% | 800 |
|---|
| 2025.10.28 | ₩44,037 | ₩44,037 | ₩44,010 | ₩44,017 | -0.05% | 300 |
|---|
| 2025.10.27 | ₩43,997 | ₩44,010 | ₩43,961 | ₩43,997 | 0.00% | 3천 |
|---|
| 2025.10.24 | ₩43,902 | ₩43,917 | ₩43,883 | ₩43,883 | -0.04% | 3.7천 |
|---|
| 2025.10.23 | ₩43,730 | ₩43,810 | ₩43,730 | ₩43,783 | +0.12% | 6.1천 |
|---|
| 2025.10.22 | ₩43,730 | ₩43,736 | ₩43,609 | ₩43,698 | -0.07% | 9.4천 |
|---|
| 2025.10.21 | ₩43,783 | ₩43,810 | ₩43,703 | ₩43,760 | -0.05% | 20.6만 |
|---|
| 2025.10.20 | ₩43,609 | ₩43,770 | ₩43,609 | ₩43,731 | +0.28% | 3.7천 |
|---|
| 2025.10.17 | ₩43,462 | ₩43,568 | ₩43,462 | ₩43,568 | +0.24% | 12.3만 |
|---|
| 2025.10.16 | ₩43,449 | ₩43,464 | ₩43,449 | ₩43,464 | +0.03% | 400 |
|---|
| 2025.10.15 | ₩43,556 | ₩43,575 | ₩43,556 | ₩43,575 | +0.04% | 100 |
|---|
| 2025.10.14 | ₩43,529 | ₩43,609 | ₩43,521 | ₩43,521 | -0.02% | 6.8천 |
|---|
| 2025.10.13 | ₩43,502 | ₩43,551 | ₩43,502 | ₩43,551 | +0.11% | 9.8천 |
|---|
| 2025.10.10 | ₩43,470 | ₩43,470 | ₩43,301 | ₩43,301 | -0.39% | 3.3천 |
|---|