시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Buffer & Premium Income ETF - June 과거 주가
FT Vest U.S. Equity Buffer & Premium Income ETF - June · XIJN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Buffer & Premium Income ETF - June · XIJN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,206 | ₩41,299 | ₩41,206 | ₩41,266 | +0.15% | 9.7천 |
| 2026.10.08 | ₩41,192 | ₩41,239 | ₩41,179 | ₩41,212 | +0.05% | 2.3천 |
| 2026.10.07 | ₩41,232 | ₩41,273 | ₩41,206 | ₩41,239 | +0.02% | 6.4천 |
| 2026.10.06 | ₩41,207 | ₩41,253 | ₩41,206 | ₩41,253 | +0.11% | 3.5천 |
| 2026.10.05 | ₩41,273 | ₩41,273 | ₩41,199 | ₩41,206 | -0.16% | 300 |
| 2026.10.02 | ₩41,186 | ₩41,186 | ₩41,113 | ₩41,165 | -0.05% | 5.4만 |
| 2026.10.01 | ₩41,098 | ₩41,112 | ₩41,058 | ₩41,112 | +0.03% | 3.1천 |
| 2026.09.30 | ₩41,380 | ₩41,407 | ₩41,299 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,340 |
| -0.10% |
| 2만 |
| 2026.09.29 | ₩41,333 | ₩41,366 | ₩41,273 | ₩41,326 | -0.02% | 4.9천 |
|---|
| 2026.09.28 | ₩41,346 | ₩41,380 | ₩41,273 | ₩41,326 | -0.05% | 2.3천 |
|---|
| 2026.09.25 | ₩41,286 | ₩41,366 | ₩41,273 | ₩41,366 | +0.19% | 6.6천 |
|---|
| 2026.09.24 | ₩41,261 | ₩41,353 | ₩41,232 | ₩41,306 | +0.11% | 1.9만 |
|---|
| 2026.09.23 | ₩41,340 | ₩41,340 | ₩41,259 | ₩41,313 | -0.06% | 9.7천 |
|---|
| 2026.09.22 | ₩41,299 | ₩41,366 | ₩41,286 | ₩41,340 | +0.10% | 6.4천 |
|---|
| 2026.09.21 | ₩41,273 | ₩41,353 | ₩41,273 | ₩41,313 | +0.10% | 3.1천 |
|---|
| 2026.09.18 | ₩41,259 | ₩41,259 | ₩41,179 | ₩41,226 | -0.08% | 2.4천 |
|---|
| 2026.09.17 | ₩41,259 | ₩41,259 | ₩41,212 | ₩41,259 | 0.00% | 3.6천 |
|---|
| 2026.09.16 | ₩41,232 | ₩41,232 | ₩41,072 | ₩41,125 | -0.26% | 5.3천 |
|---|
| 2026.09.15 | ₩41,219 | ₩41,219 | ₩41,124 | ₩41,165 | -0.13% | 1.5만 |
|---|
| 2026.09.14 | ₩41,165 | ₩41,232 | ₩41,152 | ₩41,199 | +0.08% | 6.8천 |
|---|
| 2026.09.11 | ₩41,219 | ₩41,246 | ₩41,206 | ₩41,206 | -0.03% | 600 |
|---|
| 2026.09.10 | ₩41,112 | ₩41,192 | ₩41,112 | ₩41,132 | +0.05% | 1.1천 |
|---|
| 2026.09.09 | ₩41,226 | ₩41,259 | ₩41,171 | ₩41,206 | -0.05% | 1.5천 |
|---|
| 2026.09.08 | ₩41,353 | ₩41,353 | ₩41,216 | ₩41,244 | -0.26% | 3.8천 |
|---|
| 2026.09.04 | ₩41,259 | ₩41,340 | ₩41,259 | ₩41,293 | +0.08% | 1.1만 |
|---|
| 2026.09.03 | ₩41,286 | ₩41,291 | ₩41,266 | ₩41,286 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩41,206 | ₩41,219 | ₩41,199 | ₩41,206 | 0.00% | 1.5천 |
|---|
| 2026.09.01 | ₩41,179 | ₩41,192 | ₩41,112 | ₩41,145 | -0.08% | 4천 |
|---|
| 2026.08.31 | ₩41,420 | ₩41,420 | ₩41,403 | ₩41,403 | -0.04% | 200 |
|---|
| 2026.08.28 | ₩41,427 | ₩41,460 | ₩41,387 | ₩41,393 | -0.08% | 4.6천 |
|---|
| 2026.08.27 | ₩41,420 | ₩41,424 | ₩41,356 | ₩41,400 | -0.05% | 2천 |
|---|
| 2026.08.26 | ₩41,366 | ₩41,366 | ₩41,346 | ₩41,353 | -0.03% | 700 |
|---|
| 2026.08.25 | ₩41,333 | ₩41,366 | ₩41,286 | ₩41,320 | -0.03% | 4.3천 |
|---|
| 2026.08.24 | ₩41,366 | ₩41,366 | ₩41,273 | ₩41,326 | -0.10% | 3.1천 |
|---|
| 2026.08.21 | ₩41,353 | ₩41,353 | ₩41,326 | ₩41,337 | -0.04% | 3.2천 |
|---|
| 2026.08.20 | ₩41,313 | ₩41,346 | ₩41,273 | ₩41,293 | -0.05% | 2천 |
|---|
| 2026.08.19 | ₩41,273 | ₩41,353 | ₩41,261 | ₩41,326 | +0.13% | 7천 |
|---|
| 2026.08.18 | ₩41,326 | ₩41,326 | ₩41,232 | ₩41,286 | -0.10% | 2.7천 |
|---|
| 2026.08.17 | ₩41,366 | ₩41,366 | ₩41,286 | ₩41,320 | -0.11% | 5.8천 |
|---|
| 2026.08.14 | ₩41,380 | ₩41,380 | ₩41,298 | ₩41,340 | -0.10% | 3.9천 |
|---|
| 2026.08.13 | ₩41,366 | ₩41,366 | ₩41,326 | ₩41,326 | -0.10% | 1.7천 |
|---|
| 2026.08.12 | ₩41,326 | ₩41,340 | ₩41,299 | ₩41,320 | -0.02% | 8.2천 |
|---|
| 2026.08.11 | ₩41,293 | ₩41,299 | ₩41,273 | ₩41,286 | -0.02% | 5.9천 |
|---|
| 2026.08.10 | ₩41,299 | ₩41,326 | ₩41,273 | ₩41,286 | -0.03% | 7천 |
|---|
| 2026.08.07 | ₩41,273 | ₩41,279 | ₩41,273 | ₩41,279 | +0.02% | 4천 |
|---|
| 2026.08.06 | ₩41,246 | ₩41,246 | ₩41,232 | ₩41,239 | -0.02% | 2천 |
|---|
| 2026.08.05 | ₩41,273 | ₩41,273 | ₩41,232 | ₩41,248 | -0.06% | 8.9천 |
|---|
| 2026.08.04 | ₩41,206 | ₩41,246 | ₩41,206 | ₩41,239 | +0.08% | 6.1천 |
|---|
| 2026.08.03 | ₩41,132 | ₩41,152 | ₩41,116 | ₩41,139 | +0.02% | 4.6천 |
|---|
| 2026.07.31 | ₩41,165 | ₩41,285 | ₩41,165 | ₩41,285 | +0.29% | 5.8천 |
|---|
| 2026.07.30 | ₩41,152 | ₩41,200 | ₩41,139 | ₩41,200 | +0.12% | 2.2천 |
|---|
| 2026.07.29 | ₩41,125 | ₩41,152 | ₩41,025 | ₩41,025 | -0.24% | 4.7천 |
|---|
| 2026.07.28 | ₩41,112 | ₩41,165 | ₩41,085 | ₩41,149 | +0.09% | 3.5천 |
|---|
| 2026.07.27 | ₩41,025 | ₩41,092 | ₩41,025 | ₩41,092 | +0.16% | 1.3천 |
|---|
| 2026.07.24 | ₩41,072 | ₩41,109 | ₩41,018 | ₩41,018 | -0.13% | 4.6천 |
|---|
| 2026.07.23 | ₩41,045 | ₩41,045 | ₩40,964 | ₩40,982 | -0.15% | 4.4천 |
|---|
| 2026.07.22 | ₩41,152 | ₩41,152 | ₩41,085 | ₩41,112 | -0.10% | 800 |
|---|
| 2026.07.21 | ₩41,105 | ₩41,165 | ₩41,105 | ₩41,132 | +0.07% | 1.9만 |
|---|
| 2026.07.20 | ₩41,078 | ₩41,078 | ₩41,058 | ₩41,065 | -0.03% | 1천 |
|---|
| 2026.07.17 | ₩41,112 | ₩41,112 | ₩41,058 | ₩41,065 | -0.11% | 3.3천 |
|---|
| 2026.07.16 | ₩41,165 | ₩41,165 | ₩41,112 | ₩41,125 | -0.10% | 1천 |
|---|
| 2026.07.15 | ₩41,125 | ₩41,172 | ₩41,125 | ₩41,172 | +0.11% | 4.6천 |
|---|
| 2026.07.14 | ₩41,112 | ₩41,165 | ₩41,112 | ₩41,132 | +0.05% | 5.8천 |
|---|
| 2026.07.13 | ₩41,132 | ₩41,152 | ₩41,047 | ₩41,058 | -0.18% | 1.3천 |
|---|
| 2026.07.10 | ₩41,139 | ₩41,179 | ₩41,098 | ₩41,139 | 0.00% | 4.2천 |
|---|
| 2026.07.09 | ₩41,112 | ₩41,139 | ₩41,072 | ₩41,105 | -0.02% | 3.6천 |
|---|
| 2026.07.08 | ₩41,018 | ₩41,072 | ₩40,978 | ₩41,052 | +0.08% | 3.9천 |
|---|
| 2026.07.07 | ₩41,139 | ₩41,139 | ₩41,031 | ₩41,058 | -0.20% | 6.2천 |
|---|
| 2026.07.06 | ₩41,112 | ₩41,112 | ₩41,045 | ₩41,092 | -0.05% | 1.1만 |
|---|
| 2026.07.02 | ₩40,978 | ₩41,045 | ₩40,938 | ₩41,015 | +0.09% | 9.2천 |
|---|
| 2026.07.01 | ₩41,045 | ₩41,085 | ₩40,991 | ₩41,058 | +0.03% | 1.1만 |
|---|
| 2026.06.30 | ₩40,951 | ₩41,043 | ₩40,951 | ₩41,025 | +0.18% | 3.8천 |
|---|
| 2026.06.29 | ₩40,938 | ₩40,991 | ₩40,911 | ₩40,958 | +0.05% | 5천 |
|---|
| 2026.06.26 | ₩40,871 | ₩40,911 | ₩40,830 | ₩40,830 | -0.10% | 1.3만 |
|---|
| 2026.06.25 | ₩40,911 | ₩40,911 | ₩40,778 | ₩40,830 | -0.20% | 4천 |
|---|
| 2026.06.24 | ₩40,871 | ₩40,924 | ₩40,784 | ₩40,804 | -0.16% | 4.8천 |
|---|
| 2026.06.23 | ₩40,804 | ₩40,865 | ₩40,790 | ₩40,810 | +0.02% | 8.6천 |
|---|
| 2026.06.22 | ₩40,938 | ₩40,960 | ₩40,857 | ₩40,897 | -0.10% | 2.4만 |
|---|
| 2026.06.18 | ₩40,951 | ₩41,005 | ₩40,857 | ₩40,938 | -0.03% | 13.1만 |
|---|
| 2026.06.17 | ₩41,232 | ₩41,232 | ₩41,125 | ₩41,172 | -0.15% | 1.6천 |
|---|
| 2026.06.16 | ₩41,172 | ₩41,206 | ₩41,124 | ₩41,172 | 0.00% | 2.4천 |
|---|
| 2026.06.15 | ₩41,165 | ₩41,206 | ₩41,165 | ₩41,165 | 0.00% | 2.4천 |
|---|
| 2026.06.12 | ₩41,192 | ₩41,195 | ₩41,112 | ₩41,112 | -0.20% | 700 |
|---|
| 2026.06.11 | ₩41,152 | ₩41,206 | ₩41,152 | ₩41,152 | 0.00% | 2.9천 |
|---|
| 2026.06.10 | ₩41,112 | ₩41,192 | ₩41,108 | ₩41,139 | +0.07% | 4.4천 |
|---|
| 2026.06.09 | ₩41,145 | ₩41,169 | ₩41,139 | ₩41,139 | -0.02% | 1.2천 |
|---|
| 2026.06.08 | ₩41,139 | ₩41,139 | ₩41,085 | ₩41,139 | 0.00% | 2.9천 |
|---|
| 2026.06.05 | ₩41,139 | ₩41,159 | ₩41,108 | ₩41,159 | +0.05% | 500 |
|---|
| 2026.06.04 | ₩41,125 | ₩41,179 | ₩41,072 | ₩41,125 | 0.00% | 9.7천 |
|---|
| 2026.06.03 | ₩41,125 | ₩41,165 | ₩41,114 | ₩41,125 | 0.00% | 2.2천 |
|---|
| 2026.06.02 | ₩41,179 | ₩41,179 | ₩41,058 | ₩41,119 | -0.15% | 4.2천 |
|---|
| 2026.06.01 | ₩41,165 | ₩41,165 | ₩41,112 | ₩41,112 | -0.13% | 1.9천 |
|---|
| 2026.05.29 | ₩41,353 | ₩41,353 | ₩41,299 | ₩41,353 | 0.00% | 2.9천 |
|---|
| 2026.05.28 | ₩41,286 | ₩41,380 | ₩41,286 | ₩41,340 | +0.13% | 4.6천 |
|---|
| 2026.05.27 | ₩41,273 | ₩41,373 | ₩41,273 | ₩41,333 | +0.15% | 5.2천 |
|---|
| 2026.05.26 | ₩41,313 | ₩41,370 | ₩41,273 | ₩41,326 | +0.03% | 9.1천 |
|---|
| 2026.05.22 | ₩41,273 | ₩41,353 | ₩41,273 | ₩41,326 | +0.13% | 2.6천 |
|---|
| 2026.05.21 | ₩41,340 | ₩41,366 | ₩41,265 | ₩41,306 | -0.08% | 1.4천 |
|---|
| 2026.05.20 | ₩41,306 | ₩41,356 | ₩41,257 | ₩41,306 | 0.00% | 1.9천 |
|---|
| 2026.05.19 | ₩41,302 | ₩41,317 | ₩41,299 | ₩41,299 | -0.01% | 2.1천 |
|---|
| 2026.05.18 | ₩41,286 | ₩41,326 | ₩41,234 | ₩41,293 | +0.02% | 4.4천 |
|---|
| 2026.05.15 | ₩41,286 | ₩41,286 | ₩41,246 | ₩41,286 | 0.00% | 3.4천 |
|---|
| 2026.05.14 | ₩41,219 | ₩41,273 | ₩41,219 | ₩41,273 | +0.13% | 3천 |
|---|
| 2026.05.13 | ₩41,286 | ₩41,325 | ₩41,273 | ₩41,273 | -0.03% | 2.3천 |
|---|
| 2026.05.12 | ₩41,207 | ₩41,299 | ₩41,207 | ₩41,259 | +0.13% | 4.4만 |
|---|
| 2026.05.11 | ₩41,259 | ₩41,313 | ₩41,206 | ₩41,206 | -0.13% | 2.3만 |
|---|
| 2026.05.08 | ₩41,219 | ₩41,310 | ₩41,219 | ₩41,259 | +0.10% | 1.1만 |
|---|
| 2026.05.07 | ₩41,251 | ₩41,277 | ₩41,192 | ₩41,246 | -0.01% | 1.1만 |
|---|
| 2026.05.06 | ₩41,179 | ₩41,239 | ₩41,179 | ₩41,239 | +0.15% | 2.6천 |
|---|
| 2026.05.05 | ₩41,232 | ₩41,278 | ₩41,179 | ₩41,232 | 0.00% | 1만 |
|---|
| 2026.05.04 | ₩41,165 | ₩41,273 | ₩41,165 | ₩41,219 | +0.13% | 1.4만 |
|---|
| 2026.05.01 | ₩41,219 | ₩41,246 | ₩41,179 | ₩41,219 | 0.00% | 3.9천 |
|---|
| 2026.04.30 | ₩41,366 | ₩41,500 | ₩41,366 | ₩41,447 | +0.19% | 5.3천 |
|---|
| 2026.04.29 | ₩41,380 | ₩41,460 | ₩41,380 | ₩41,433 | +0.13% | 4.2천 |
|---|
| 2026.04.28 | ₩41,393 | ₩41,487 | ₩41,380 | ₩41,433 | +0.10% | 2.7천 |
|---|
| 2026.04.27 | ₩41,420 | ₩41,421 | ₩41,366 | ₩41,420 | 0.00% | 4천 |
|---|
| 2026.04.24 | ₩41,407 | ₩41,420 | ₩41,366 | ₩41,413 | +0.02% | 3.6천 |
|---|
| 2026.04.23 | ₩41,393 | ₩41,393 | ₩41,380 | ₩41,387 | -0.02% | 6.1천 |
|---|
| 2026.04.22 | ₩41,387 | ₩41,387 | ₩41,326 | ₩41,387 | 0.00% | 5.4천 |
|---|
| 2026.04.21 | ₩41,340 | ₩41,420 | ₩41,328 | ₩41,373 | +0.08% | 4.8천 |
|---|
| 2026.04.20 | ₩41,380 | ₩41,385 | ₩41,326 | ₩41,380 | 0.00% | 3천 |
|---|
| 2026.04.17 | ₩41,407 | ₩41,407 | ₩41,373 | ₩41,373 | -0.08% | 1.2만 |
|---|
| 2026.04.16 | ₩41,338 | ₩41,380 | ₩41,318 | ₩41,353 | +0.04% | 6.6천 |
|---|
| 2026.04.15 | ₩41,346 | ₩41,393 | ₩41,299 | ₩41,346 | 0.00% | 5.3천 |
|---|
| 2026.04.14 | ₩41,333 | ₩41,380 | ₩41,333 | ₩41,333 | 0.00% | 5.4천 |
|---|
| 2026.04.13 | ₩41,293 | ₩41,353 | ₩41,259 | ₩41,313 | +0.05% | 1.9만 |
|---|
| 2026.04.10 | ₩41,274 | ₩41,340 | ₩41,246 | ₩41,246 | -0.07% | 7.6천 |
|---|
| 2026.04.09 | ₩41,206 | ₩41,299 | ₩41,206 | ₩41,232 | +0.07% | 4.7천 |
|---|
| 2026.04.08 | ₩41,259 | ₩41,259 | ₩41,253 | ₩41,253 | -0.02% | 200 |
|---|
| 2026.04.07 | ₩41,018 | ₩41,045 | ₩40,884 | ₩40,991 | -0.07% | 8.3만 |
|---|
| 2026.04.06 | ₩41,045 | ₩41,072 | ₩40,978 | ₩41,018 | -0.07% | 1.2만 |
|---|
| 2026.04.02 | ₩40,963 | ₩41,031 | ₩40,963 | ₩40,991 | +0.07% | 4.4천 |
|---|
| 2026.04.01 | ₩40,938 | ₩41,018 | ₩40,938 | ₩40,958 | +0.05% | 16.1만 |
|---|
| 2026.03.31 | ₩41,098 | ₩41,179 | ₩41,085 | ₩41,164 | +0.16% | 1만 |
|---|
| 2026.03.30 | ₩40,991 | ₩41,031 | ₩40,938 | ₩40,983 | -0.02% | 6.1천 |
|---|
| 2026.03.27 | ₩41,072 | ₩41,072 | ₩40,960 | ₩40,960 | -0.27% | 4.6천 |
|---|
| 2026.03.26 | ₩41,085 | ₩41,085 | ₩41,018 | ₩41,042 | -0.10% | 1.7만 |
|---|
| 2026.03.25 | ₩41,112 | ₩41,152 | ₩41,098 | ₩41,125 | +0.03% | 8.3천 |
|---|
| 2026.03.24 | ₩41,104 | ₩41,139 | ₩41,031 | ₩41,072 | -0.08% | 9.4천 |
|---|
| 2026.03.23 | ₩41,139 | ₩41,179 | ₩41,045 | ₩41,098 | -0.10% | 6천 |
|---|
| 2026.03.20 | ₩41,072 | ₩41,125 | ₩40,964 | ₩41,013 | -0.14% | 2만 |
|---|
| 2026.03.19 | ₩41,058 | ₩41,105 | ₩41,011 | ₩41,098 | +0.10% | 10.9만 |
|---|
| 2026.03.18 | ₩41,139 | ₩41,152 | ₩41,058 | ₩41,092 | -0.11% | 7.1천 |
|---|
| 2026.03.17 | ₩41,139 | ₩41,179 | ₩41,085 | ₩41,139 | 0.00% | 1.6만 |
|---|
| 2026.03.16 | ₩41,139 | ₩41,139 | ₩41,045 | ₩41,098 | -0.10% | 8.5천 |
|---|
| 2026.03.13 | ₩41,085 | ₩41,085 | ₩41,005 | ₩41,018 | -0.16% | 2.9만 |
|---|
| 2026.03.12 | ₩40,993 | ₩41,098 | ₩40,991 | ₩41,031 | +0.09% | 2.5만 |
|---|
| 2026.03.11 | ₩41,112 | ₩41,728 | ₩41,052 | ₩41,082 | -0.07% | 3만 |
|---|
| 2026.03.10 | ₩41,098 | ₩41,125 | ₩41,072 | ₩41,072 | -0.07% | 1.9만 |
|---|
| 2026.03.09 | ₩40,924 | ₩41,112 | ₩40,924 | ₩41,064 | +0.34% | 5.1만 |
|---|
| 2026.03.06 | ₩40,991 | ₩41,045 | ₩40,975 | ₩40,975 | -0.04% | 7.4천 |
|---|
| 2026.03.05 | ₩41,098 | ₩41,137 | ₩41,001 | ₩41,073 | -0.06% | 8.1만 |
|---|
| 2026.03.04 | ₩41,081 | ₩41,165 | ₩41,072 | ₩41,112 | +0.08% | 6천 |
|---|
| 2026.03.03 | ₩41,018 | ₩41,112 | ₩40,951 | ₩41,065 | +0.11% | 8.7천 |
|---|
| 2026.03.02 | ₩41,139 | ₩41,139 | ₩41,045 | ₩41,098 | -0.10% | 5.7천 |
|---|
| 2026.02.27 | ₩41,286 | ₩41,366 | ₩41,273 | ₩41,326 | +0.10% | 1.3만 |
|---|
| 2026.02.26 | ₩41,326 | ₩41,380 | ₩41,286 | ₩41,340 | +0.03% | 1.1만 |
|---|
| 2026.02.25 | ₩41,366 | ₩41,393 | ₩41,286 | ₩41,340 | -0.06% | 2.3만 |
|---|
| 2026.02.24 | ₩41,273 | ₩41,366 | ₩41,273 | ₩41,366 | +0.23% | 1.3만 |
|---|
| 2026.02.23 | ₩41,306 | ₩41,340 | ₩41,242 | ₩41,273 | -0.08% | 1.4만 |
|---|
| 2026.02.20 | ₩41,326 | ₩41,353 | ₩41,259 | ₩41,313 | -0.03% | 2.5만 |
|---|
| 2026.02.19 | ₩41,286 | ₩41,299 | ₩41,259 | ₩41,273 | -0.03% | 6.4천 |
|---|
| 2026.02.18 | ₩41,326 | ₩41,338 | ₩41,270 | ₩41,286 | -0.10% | 1.7만 |
|---|
| 2026.02.17 | ₩41,246 | ₩41,326 | ₩41,206 | ₩41,263 | +0.04% | 1.6만 |
|---|
| 2026.02.13 | ₩41,232 | ₩41,299 | ₩41,232 | ₩41,232 | 0.00% | 1.8천 |
|---|
| 2026.02.12 | ₩41,293 | ₩41,326 | ₩41,222 | ₩41,222 | -0.17% | 1.5만 |
|---|
| 2026.02.11 | ₩41,295 | ₩41,326 | ₩41,273 | ₩41,279 | -0.04% | 6.3천 |
|---|
| 2026.02.10 | ₩41,340 | ₩41,344 | ₩41,274 | ₩41,274 | -0.16% | 1.3천 |
|---|
| 2026.02.09 | ₩41,407 | ₩41,407 | ₩41,232 | ₩41,313 | -0.23% | 1.2만 |
|---|
| 2026.02.06 | ₩41,239 | ₩41,293 | ₩41,239 | ₩41,271 | +0.08% | 2.7천 |
|---|
| 2026.02.05 | ₩41,139 | ₩41,232 | ₩41,139 | ₩41,179 | +0.10% | 7.8천 |
|---|
| 2026.02.04 | ₩41,273 | ₩41,273 | ₩41,180 | ₩41,219 | -0.13% | 2만 |
|---|
| 2026.02.03 | ₩41,232 | ₩41,273 | ₩41,192 | ₩41,219 | -0.03% | 1.2만 |
|---|
| 2026.02.02 | ₩41,165 | ₩41,269 | ₩41,165 | ₩41,246 | +0.20% | 1.4만 |
|---|
| 2026.01.30 | ₩41,474 | ₩41,500 | ₩41,407 | ₩41,460 | -0.03% | 6.9천 |
|---|
| 2026.01.29 | ₩41,415 | ₩41,514 | ₩41,415 | ₩41,460 | +0.11% | 3.5천 |
|---|
| 2026.01.28 | ₩41,514 | ₩41,514 | ₩41,460 | ₩41,487 | -0.06% | 4.3천 |
|---|
| 2026.01.27 | ₩41,487 | ₩41,500 | ₩41,407 | ₩41,460 | -0.06% | 7.3천 |
|---|
| 2026.01.26 | ₩41,393 | ₩41,514 | ₩41,393 | ₩41,460 | +0.16% | 3만 |
|---|
| 2026.01.23 | ₩41,419 | ₩41,474 | ₩41,393 | ₩41,441 | +0.06% | 3.3천 |
|---|
| 2026.01.22 | ₩41,454 | ₩41,487 | ₩41,447 | ₩41,448 | -0.01% | 9.2천 |
|---|
| 2026.01.21 | ₩41,380 | ₩41,440 | ₩41,380 | ₩41,420 | +0.10% | 600 |
|---|
| 2026.01.20 | ₩41,393 | ₩41,393 | ₩41,340 | ₩41,340 | -0.13% | 3.7만 |
|---|
| 2026.01.16 | ₩41,413 | ₩41,460 | ₩41,407 | ₩41,407 | -0.02% | 1.8만 |
|---|
| 2026.01.15 | ₩41,407 | ₩41,460 | ₩41,392 | ₩41,447 | +0.10% | 8.4천 |
|---|
| 2026.01.14 | ₩41,373 | ₩41,400 | ₩41,373 | ₩41,380 | +0.02% | 8.7천 |
|---|
| 2026.01.13 | ₩41,353 | ₩41,420 | ₩41,353 | ₩41,393 | +0.10% | 2.1천 |
|---|
| 2026.01.12 | ₩41,420 | ₩41,447 | ₩41,407 | ₩41,407 | -0.03% | 2.9천 |
|---|
| 2026.01.09 | ₩41,407 | ₩41,407 | ₩41,407 | ₩41,407 | 0.00% | 1.5천 |
|---|
| 2026.01.08 | ₩41,393 | ₩41,420 | ₩41,340 | ₩41,380 | -0.03% | 1.9만 |
|---|
| 2026.01.07 | ₩41,407 | ₩41,432 | ₩41,326 | ₩41,366 | -0.10% | 1.8만 |
|---|
| 2026.01.06 | ₩41,259 | ₩41,420 | ₩41,259 | ₩41,366 | +0.26% | 1.6천 |
|---|
| 2026.01.05 | ₩41,380 | ₩41,407 | ₩41,299 | ₩41,380 | 0.00% | 4.4만 |
|---|
| 2026.01.02 | ₩41,336 | ₩41,380 | ₩41,320 | ₩41,333 | -0.01% | 6.2천 |
|---|
| 2025.12.31 | ₩41,554 | ₩41,608 | ₩41,547 | ₩41,547 | -0.02% | 5.6천 |
|---|
| 2025.12.30 | ₩41,500 | ₩41,608 | ₩41,500 | ₩41,554 | +0.13% | 1.4만 |
|---|
| 2025.12.29 | ₩41,567 | ₩41,593 | ₩41,511 | ₩41,541 | -0.06% | 5.8천 |
|---|
| 2025.12.26 | ₩41,514 | ₩41,541 | ₩41,487 | ₩41,541 | +0.06% | 1.9천 |
|---|
| 2025.12.24 | ₩41,541 | ₩41,541 | ₩41,500 | ₩41,500 | -0.10% | 900 |
|---|
| 2025.12.23 | ₩41,487 | ₩41,554 | ₩41,447 | ₩41,507 | +0.05% | 1.1만 |
|---|
| 2025.12.22 | ₩41,541 | ₩41,541 | ₩41,433 | ₩41,541 | 0.00% | 2.5만 |
|---|
| 2025.12.19 | ₩41,474 | ₩41,500 | ₩41,460 | ₩41,471 | -0.01% | 1.3만 |
|---|
| 2025.12.18 | ₩41,380 | ₩41,420 | ₩41,373 | ₩41,400 | +0.05% | 1.2만 |
|---|
| 2025.12.17 | ₩41,373 | ₩41,380 | ₩41,344 | ₩41,344 | -0.07% | 2.8천 |
|---|
| 2025.12.16 | ₩41,353 | ₩41,380 | ₩41,340 | ₩41,369 | +0.04% | 1.8만 |
|---|
| 2025.12.15 | ₩41,366 | ₩41,380 | ₩41,342 | ₩41,360 | -0.02% | 5천 |
|---|
| 2025.12.12 | ₩41,427 | ₩41,427 | ₩41,340 | ₩41,366 | -0.15% | 5.1만 |
|---|
| 2025.12.11 | ₩41,360 | ₩41,433 | ₩41,360 | ₩41,416 | +0.14% | 3만 |
|---|
| 2025.12.10 | ₩41,340 | ₩41,380 | ₩41,307 | ₩41,377 | +0.09% | 9.9만 |
|---|
| 2025.12.09 | ₩41,313 | ₩41,353 | ₩41,313 | ₩41,315 | +0.01% | 7.7천 |
|---|
| 2025.12.08 | ₩41,340 | ₩41,353 | ₩41,326 | ₩41,333 | -0.02% | 1.4만 |
|---|
| 2025.12.05 | ₩41,353 | ₩41,366 | ₩41,353 | ₩41,366 | +0.03% | 3.6만 |
|---|
| 2025.12.04 | ₩41,326 | ₩41,340 | ₩41,283 | ₩41,340 | +0.03% | 2.2만 |
|---|
| 2025.12.03 | ₩41,299 | ₩41,313 | ₩41,275 | ₩41,297 | -0.01% | 4.4천 |
|---|
| 2025.12.02 | ₩41,286 | ₩41,286 | ₩41,253 | ₩41,263 | -0.06% | 1만 |
|---|
| 2025.12.01 | ₩41,244 | ₩41,286 | ₩41,232 | ₩41,238 | -0.02% | 2.4만 |
|---|
| 2025.11.28 | ₩41,433 | ₩41,514 | ₩41,433 | ₩41,487 | +0.13% | 500 |
|---|
| 2025.11.26 | ₩41,440 | ₩41,487 | ₩41,407 | ₩41,447 | +0.02% | 1만 |
|---|
| 2025.11.25 | ₩41,369 | ₩41,433 | ₩41,353 | ₩41,420 | +0.12% | 1.4만 |
|---|
| 2025.11.24 | ₩41,313 | ₩41,380 | ₩41,313 | ₩41,380 | +0.16% | 1.3만 |
|---|
| 2025.11.21 | ₩41,139 | ₩41,286 | ₩41,139 | ₩41,192 | +0.13% | 1.2만 |
|---|
| 2025.11.20 | ₩41,289 | ₩41,289 | ₩41,112 | ₩41,124 | -0.40% | 2.5만 |
|---|
| 2025.11.19 | ₩41,232 | ₩41,259 | ₩41,186 | ₩41,234 | +0.00% | 1.1만 |
|---|
| 2025.11.18 | ₩41,246 | ₩41,259 | ₩41,172 | ₩41,218 | -0.07% | 7.8천 |
|---|
| 2025.11.17 | ₩41,340 | ₩41,353 | ₩41,257 | ₩41,257 | -0.20% | 1.7만 |
|---|
| 2025.11.14 | ₩41,286 | ₩41,366 | ₩41,232 | ₩41,286 | 0.00% | 3.4만 |
|---|
| 2025.11.13 | ₩41,380 | ₩41,380 | ₩41,259 | ₩41,259 | -0.29% | 8.6천 |
|---|
| 2025.11.12 | ₩41,393 | ₩41,407 | ₩41,326 | ₩41,372 | -0.05% | 1.7만 |
|---|
| 2025.11.11 | ₩41,393 | ₩41,407 | ₩41,313 | ₩41,366 | -0.06% | 9.8천 |
|---|
| 2025.11.10 | ₩41,366 | ₩41,420 | ₩41,313 | ₩41,361 | -0.01% | 3.2천 |
|---|
| 2025.11.07 | ₩41,206 | ₩41,326 | ₩41,179 | ₩41,326 | +0.29% | 5천 |
|---|
| 2025.11.06 | ₩41,366 | ₩41,366 | ₩41,273 | ₩41,313 | -0.13% | 7.5천 |
|---|
| 2025.11.05 | ₩41,352 | ₩41,380 | ₩41,317 | ₩41,326 | -0.06% | 4.2만 |
|---|
| 2025.11.04 | ₩41,313 | ₩41,326 | ₩41,269 | ₩41,269 | -0.11% | 2만 |
|---|
| 2025.11.03 | ₩41,325 | ₩41,366 | ₩41,313 | ₩41,320 | -0.01% | 8.1천 |
|---|
| 2025.10.31 | ₩41,594 | ₩41,608 | ₩41,534 | ₩41,554 | -0.10% | 3.1만 |
|---|
| 2025.10.30 | ₩41,581 | ₩41,606 | ₩41,529 | ₩41,529 | -0.13% | 1.6만 |
|---|
| 2025.10.29 | ₩41,634 | ₩41,675 | ₩41,574 | ₩41,574 | -0.14% | 8.3천 |
|---|
| 2025.10.28 | ₩41,634 | ₩41,634 | ₩41,554 | ₩41,586 | -0.12% | 6.1천 |
|---|
| 2025.10.27 | ₩41,616 | ₩41,675 | ₩41,601 | ₩41,675 | +0.14% | 3.2만 |
|---|
| 2025.10.24 | ₩41,606 | ₩41,621 | ₩41,574 | ₩41,578 | -0.07% | 9.8천 |
|---|
| 2025.10.23 | ₩41,527 | ₩41,594 | ₩41,487 | ₩41,527 | 0.00% | 1.1만 |
|---|
| 2025.10.22 | ₩41,514 | ₩41,527 | ₩41,487 | ₩41,507 | -0.02% | 5.6천 |
|---|
| 2025.10.21 | ₩41,541 | ₩41,554 | ₩41,500 | ₩41,500 | -0.10% | 3.3천 |
|---|
| 2025.10.20 | ₩41,510 | ₩41,554 | ₩41,500 | ₩41,502 | -0.02% | 4.1천 |
|---|
| 2025.10.17 | ₩41,353 | ₩41,393 | ₩41,353 | ₩41,393 | +0.10% | 4천 |
|---|
| 2025.10.16 | ₩41,407 | ₩41,460 | ₩41,353 | ₩41,366 | -0.10% | 1.7만 |
|---|
| 2025.10.15 | ₩41,460 | ₩41,487 | ₩41,380 | ₩41,433 | -0.06% | 5.5천 |
|---|
| 2025.10.14 | ₩41,320 | ₩41,433 | ₩41,320 | ₩41,393 | +0.18% | 2.8천 |
|---|
| 2025.10.13 | ₩41,380 | ₩41,460 | ₩41,360 | ₩41,413 | +0.08% | 2만 |
|---|
| 2025.10.10 | ₩41,456 | ₩41,456 | ₩41,269 | ₩41,269 | -0.45% | 2.8천 |
|---|