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 | ₩41,083 | ₩41,176 | ₩41,083 | ₩41,143 | +0.15% | 9.7천 |
| 2026.10.08 | ₩41,069 | ₩41,116 | ₩41,056 | ₩41,089 | +0.05% | 2.3천 |
| 2026.10.07 | ₩41,109 | ₩41,149 | ₩41,083 | ₩41,116 | +0.02% | 6.4천 |
| 2026.10.06 | ₩41,084 | ₩41,129 | ₩41,083 | ₩41,129 | +0.11% | 3.5천 |
| 2026.10.05 | ₩41,149 | ₩41,149 | ₩41,076 | ₩41,083 | -0.16% | 300 |
| 2026.10.02 | ₩41,063 | ₩41,063 | ₩40,990 | ₩41,043 | -0.05% | 5.4만 |
| 2026.10.01 | ₩40,976 | ₩40,989 | ₩40,936 | ₩40,989 | +0.03% | 3.1천 |
| 2026.09.30 | ₩41,256 | ₩41,283 | ₩41,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,216 |
| -0.10% |
| 2만 |
| 2026.09.29 | ₩41,210 | ₩41,243 | ₩41,149 | ₩41,203 | -0.02% | 4.9천 |
|---|
| 2026.09.28 | ₩41,223 | ₩41,256 | ₩41,149 | ₩41,203 | -0.05% | 2.3천 |
|---|
| 2026.09.25 | ₩41,163 | ₩41,243 | ₩41,149 | ₩41,243 | +0.19% | 6.6천 |
|---|
| 2026.09.24 | ₩41,137 | ₩41,230 | ₩41,109 | ₩41,183 | +0.11% | 1.9만 |
|---|
| 2026.09.23 | ₩41,216 | ₩41,216 | ₩41,136 | ₩41,189 | -0.06% | 9.7천 |
|---|
| 2026.09.22 | ₩41,176 | ₩41,243 | ₩41,163 | ₩41,216 | +0.10% | 6.4천 |
|---|
| 2026.09.21 | ₩41,149 | ₩41,230 | ₩41,149 | ₩41,189 | +0.10% | 3.1천 |
|---|
| 2026.09.18 | ₩41,136 | ₩41,136 | ₩41,056 | ₩41,103 | -0.08% | 2.4천 |
|---|
| 2026.09.17 | ₩41,136 | ₩41,136 | ₩41,089 | ₩41,136 | 0.00% | 3.6천 |
|---|
| 2026.09.16 | ₩41,109 | ₩41,109 | ₩40,949 | ₩41,002 | -0.26% | 5.3천 |
|---|
| 2026.09.15 | ₩41,096 | ₩41,096 | ₩41,001 | ₩41,043 | -0.13% | 1.5만 |
|---|
| 2026.09.14 | ₩41,043 | ₩41,109 | ₩41,029 | ₩41,076 | +0.08% | 6.8천 |
|---|
| 2026.09.11 | ₩41,096 | ₩41,123 | ₩41,083 | ₩41,083 | -0.03% | 600 |
|---|
| 2026.09.10 | ₩40,989 | ₩41,069 | ₩40,989 | ₩41,009 | +0.05% | 1.1천 |
|---|
| 2026.09.09 | ₩41,103 | ₩41,136 | ₩41,048 | ₩41,083 | -0.05% | 1.5천 |
|---|
| 2026.09.08 | ₩41,230 | ₩41,230 | ₩41,093 | ₩41,121 | -0.26% | 3.8천 |
|---|
| 2026.09.04 | ₩41,136 | ₩41,216 | ₩41,136 | ₩41,169 | +0.08% | 1.1만 |
|---|
| 2026.09.03 | ₩41,163 | ₩41,168 | ₩41,143 | ₩41,163 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩41,083 | ₩41,096 | ₩41,076 | ₩41,083 | 0.00% | 1.5천 |
|---|
| 2026.09.01 | ₩41,056 | ₩41,069 | ₩40,989 | ₩41,022 | -0.08% | 4천 |
|---|
| 2026.08.31 | ₩41,296 | ₩41,296 | ₩41,279 | ₩41,279 | -0.04% | 200 |
|---|
| 2026.08.28 | ₩41,303 | ₩41,336 | ₩41,263 | ₩41,270 | -0.08% | 4.6천 |
|---|
| 2026.08.27 | ₩41,296 | ₩41,300 | ₩41,232 | ₩41,276 | -0.05% | 2천 |
|---|
| 2026.08.26 | ₩41,243 | ₩41,243 | ₩41,223 | ₩41,230 | -0.03% | 700 |
|---|
| 2026.08.25 | ₩41,210 | ₩41,243 | ₩41,163 | ₩41,196 | -0.03% | 4.3천 |
|---|
| 2026.08.24 | ₩41,243 | ₩41,243 | ₩41,149 | ₩41,203 | -0.10% | 3.1천 |
|---|
| 2026.08.21 | ₩41,230 | ₩41,230 | ₩41,203 | ₩41,214 | -0.04% | 3.2천 |
|---|
| 2026.08.20 | ₩41,189 | ₩41,223 | ₩41,149 | ₩41,169 | -0.05% | 2천 |
|---|
| 2026.08.19 | ₩41,149 | ₩41,230 | ₩41,137 | ₩41,203 | +0.13% | 7천 |
|---|
| 2026.08.18 | ₩41,203 | ₩41,203 | ₩41,109 | ₩41,163 | -0.10% | 2.7천 |
|---|
| 2026.08.17 | ₩41,243 | ₩41,243 | ₩41,163 | ₩41,196 | -0.11% | 5.8천 |
|---|
| 2026.08.14 | ₩41,256 | ₩41,256 | ₩41,175 | ₩41,216 | -0.10% | 3.9천 |
|---|
| 2026.08.13 | ₩41,243 | ₩41,243 | ₩41,203 | ₩41,203 | -0.10% | 1.7천 |
|---|
| 2026.08.12 | ₩41,203 | ₩41,216 | ₩41,176 | ₩41,196 | -0.02% | 8.2천 |
|---|
| 2026.08.11 | ₩41,169 | ₩41,176 | ₩41,149 | ₩41,163 | -0.02% | 5.9천 |
|---|
| 2026.08.10 | ₩41,176 | ₩41,203 | ₩41,149 | ₩41,163 | -0.03% | 7천 |
|---|
| 2026.08.07 | ₩41,149 | ₩41,156 | ₩41,149 | ₩41,156 | +0.02% | 4천 |
|---|
| 2026.08.06 | ₩41,123 | ₩41,123 | ₩41,109 | ₩41,116 | -0.02% | 2천 |
|---|
| 2026.08.05 | ₩41,149 | ₩41,149 | ₩41,109 | ₩41,125 | -0.06% | 8.9천 |
|---|
| 2026.08.04 | ₩41,083 | ₩41,123 | ₩41,083 | ₩41,116 | +0.08% | 6.1천 |
|---|
| 2026.08.03 | ₩41,009 | ₩41,029 | ₩40,993 | ₩41,016 | +0.02% | 4.6천 |
|---|
| 2026.07.31 | ₩41,043 | ₩41,161 | ₩41,043 | ₩41,161 | +0.29% | 5.8천 |
|---|
| 2026.07.30 | ₩41,029 | ₩41,077 | ₩41,016 | ₩41,077 | +0.12% | 2.2천 |
|---|
| 2026.07.29 | ₩41,002 | ₩41,029 | ₩40,902 | ₩40,902 | -0.24% | 4.7천 |
|---|
| 2026.07.28 | ₩40,989 | ₩41,043 | ₩40,962 | ₩41,027 | +0.09% | 3.5천 |
|---|
| 2026.07.27 | ₩40,902 | ₩40,969 | ₩40,902 | ₩40,969 | +0.16% | 1.3천 |
|---|
| 2026.07.24 | ₩40,949 | ₩40,986 | ₩40,896 | ₩40,896 | -0.13% | 4.6천 |
|---|
| 2026.07.23 | ₩40,922 | ₩40,922 | ₩40,842 | ₩40,859 | -0.15% | 4.4천 |
|---|
| 2026.07.22 | ₩41,029 | ₩41,029 | ₩40,962 | ₩40,989 | -0.10% | 800 |
|---|
| 2026.07.21 | ₩40,982 | ₩41,043 | ₩40,982 | ₩41,009 | +0.07% | 1.9만 |
|---|
| 2026.07.20 | ₩40,956 | ₩40,956 | ₩40,936 | ₩40,942 | -0.03% | 1천 |
|---|
| 2026.07.17 | ₩40,989 | ₩40,989 | ₩40,936 | ₩40,942 | -0.11% | 3.3천 |
|---|
| 2026.07.16 | ₩41,043 | ₩41,043 | ₩40,989 | ₩41,002 | -0.10% | 1천 |
|---|
| 2026.07.15 | ₩41,002 | ₩41,049 | ₩41,002 | ₩41,049 | +0.11% | 4.6천 |
|---|
| 2026.07.14 | ₩40,989 | ₩41,043 | ₩40,989 | ₩41,009 | +0.05% | 5.8천 |
|---|
| 2026.07.13 | ₩41,009 | ₩41,029 | ₩40,925 | ₩40,936 | -0.18% | 1.3천 |
|---|
| 2026.07.10 | ₩41,016 | ₩41,056 | ₩40,976 | ₩41,016 | 0.00% | 4.2천 |
|---|
| 2026.07.09 | ₩40,989 | ₩41,016 | ₩40,949 | ₩40,982 | -0.02% | 3.6천 |
|---|
| 2026.07.08 | ₩40,896 | ₩40,949 | ₩40,855 | ₩40,929 | +0.08% | 3.9천 |
|---|
| 2026.07.07 | ₩41,016 | ₩41,016 | ₩40,909 | ₩40,936 | -0.20% | 6.2천 |
|---|
| 2026.07.06 | ₩40,989 | ₩40,989 | ₩40,922 | ₩40,969 | -0.05% | 1.1만 |
|---|
| 2026.07.02 | ₩40,855 | ₩40,922 | ₩40,815 | ₩40,893 | +0.09% | 9.2천 |
|---|
| 2026.07.01 | ₩40,922 | ₩40,962 | ₩40,869 | ₩40,936 | +0.03% | 1.1만 |
|---|
| 2026.06.30 | ₩40,829 | ₩40,921 | ₩40,829 | ₩40,902 | +0.18% | 3.8천 |
|---|
| 2026.06.29 | ₩40,815 | ₩40,869 | ₩40,789 | ₩40,835 | +0.05% | 5천 |
|---|
| 2026.06.26 | ₩40,749 | ₩40,789 | ₩40,709 | ₩40,709 | -0.10% | 1.3만 |
|---|
| 2026.06.25 | ₩40,789 | ₩40,789 | ₩40,656 | ₩40,709 | -0.20% | 4천 |
|---|
| 2026.06.24 | ₩40,749 | ₩40,802 | ₩40,662 | ₩40,682 | -0.16% | 4.8천 |
|---|
| 2026.06.23 | ₩40,682 | ₩40,743 | ₩40,668 | ₩40,688 | +0.02% | 8.6천 |
|---|
| 2026.06.22 | ₩40,815 | ₩40,838 | ₩40,735 | ₩40,775 | -0.10% | 2.4만 |
|---|
| 2026.06.18 | ₩40,829 | ₩40,882 | ₩40,735 | ₩40,815 | -0.03% | 13.1만 |
|---|
| 2026.06.17 | ₩41,109 | ₩41,109 | ₩41,002 | ₩41,049 | -0.15% | 1.6천 |
|---|
| 2026.06.16 | ₩41,049 | ₩41,083 | ₩41,001 | ₩41,049 | 0.00% | 2.4천 |
|---|
| 2026.06.15 | ₩41,043 | ₩41,083 | ₩41,043 | ₩41,043 | 0.00% | 2.4천 |
|---|
| 2026.06.12 | ₩41,069 | ₩41,072 | ₩40,989 | ₩40,989 | -0.20% | 700 |
|---|
| 2026.06.11 | ₩41,029 | ₩41,083 | ₩41,029 | ₩41,029 | 0.00% | 2.9천 |
|---|
| 2026.06.10 | ₩40,989 | ₩41,069 | ₩40,985 | ₩41,016 | +0.07% | 4.4천 |
|---|
| 2026.06.09 | ₩41,022 | ₩41,047 | ₩41,016 | ₩41,016 | -0.02% | 1.2천 |
|---|
| 2026.06.08 | ₩41,016 | ₩41,016 | ₩40,962 | ₩41,016 | 0.00% | 2.9천 |
|---|
| 2026.06.05 | ₩41,016 | ₩41,036 | ₩40,985 | ₩41,036 | +0.05% | 500 |
|---|
| 2026.06.04 | ₩41,002 | ₩41,056 | ₩40,949 | ₩41,002 | 0.00% | 9.7천 |
|---|
| 2026.06.03 | ₩41,002 | ₩41,043 | ₩40,992 | ₩41,002 | 0.00% | 2.2천 |
|---|
| 2026.06.02 | ₩41,056 | ₩41,056 | ₩40,936 | ₩40,996 | -0.15% | 4.2천 |
|---|
| 2026.06.01 | ₩41,043 | ₩41,043 | ₩40,989 | ₩40,989 | -0.13% | 1.9천 |
|---|
| 2026.05.29 | ₩41,230 | ₩41,230 | ₩41,176 | ₩41,230 | 0.00% | 2.9천 |
|---|
| 2026.05.28 | ₩41,163 | ₩41,256 | ₩41,163 | ₩41,216 | +0.13% | 4.6천 |
|---|
| 2026.05.27 | ₩41,149 | ₩41,250 | ₩41,149 | ₩41,210 | +0.15% | 5.2천 |
|---|
| 2026.05.26 | ₩41,189 | ₩41,247 | ₩41,149 | ₩41,203 | +0.03% | 9.1천 |
|---|
| 2026.05.22 | ₩41,149 | ₩41,230 | ₩41,149 | ₩41,203 | +0.13% | 2.6천 |
|---|
| 2026.05.21 | ₩41,216 | ₩41,243 | ₩41,141 | ₩41,183 | -0.08% | 1.4천 |
|---|
| 2026.05.20 | ₩41,183 | ₩41,232 | ₩41,133 | ₩41,183 | 0.00% | 1.9천 |
|---|
| 2026.05.19 | ₩41,179 | ₩41,194 | ₩41,176 | ₩41,176 | -0.01% | 2.1천 |
|---|
| 2026.05.18 | ₩41,163 | ₩41,203 | ₩41,111 | ₩41,169 | +0.02% | 4.4천 |
|---|
| 2026.05.15 | ₩41,163 | ₩41,163 | ₩41,123 | ₩41,163 | 0.00% | 3.4천 |
|---|
| 2026.05.14 | ₩41,096 | ₩41,149 | ₩41,096 | ₩41,149 | +0.13% | 3천 |
|---|
| 2026.05.13 | ₩41,163 | ₩41,202 | ₩41,149 | ₩41,149 | -0.03% | 2.3천 |
|---|
| 2026.05.12 | ₩41,084 | ₩41,176 | ₩41,084 | ₩41,136 | +0.13% | 4.4만 |
|---|
| 2026.05.11 | ₩41,136 | ₩41,189 | ₩41,083 | ₩41,083 | -0.13% | 2.3만 |
|---|
| 2026.05.08 | ₩41,096 | ₩41,187 | ₩41,096 | ₩41,136 | +0.10% | 1.1만 |
|---|
| 2026.05.07 | ₩41,128 | ₩41,153 | ₩41,069 | ₩41,123 | -0.01% | 1.1만 |
|---|
| 2026.05.06 | ₩41,056 | ₩41,116 | ₩41,056 | ₩41,116 | +0.15% | 2.6천 |
|---|
| 2026.05.05 | ₩41,109 | ₩41,155 | ₩41,056 | ₩41,109 | 0.00% | 1만 |
|---|
| 2026.05.04 | ₩41,043 | ₩41,149 | ₩41,043 | ₩41,096 | +0.13% | 1.4만 |
|---|
| 2026.05.01 | ₩41,096 | ₩41,123 | ₩41,056 | ₩41,096 | 0.00% | 3.9천 |
|---|
| 2026.04.30 | ₩41,243 | ₩41,377 | ₩41,243 | ₩41,323 | +0.19% | 5.3천 |
|---|
| 2026.04.29 | ₩41,256 | ₩41,336 | ₩41,256 | ₩41,310 | +0.13% | 4.2천 |
|---|
| 2026.04.28 | ₩41,270 | ₩41,363 | ₩41,256 | ₩41,310 | +0.10% | 2.7천 |
|---|
| 2026.04.27 | ₩41,296 | ₩41,298 | ₩41,243 | ₩41,296 | 0.00% | 4천 |
|---|
| 2026.04.24 | ₩41,283 | ₩41,296 | ₩41,243 | ₩41,290 | +0.02% | 3.6천 |
|---|
| 2026.04.23 | ₩41,270 | ₩41,270 | ₩41,256 | ₩41,263 | -0.02% | 6.1천 |
|---|
| 2026.04.22 | ₩41,263 | ₩41,263 | ₩41,203 | ₩41,263 | 0.00% | 5.4천 |
|---|
| 2026.04.21 | ₩41,216 | ₩41,296 | ₩41,204 | ₩41,250 | +0.08% | 4.8천 |
|---|
| 2026.04.20 | ₩41,256 | ₩41,262 | ₩41,203 | ₩41,256 | 0.00% | 3천 |
|---|
| 2026.04.17 | ₩41,283 | ₩41,283 | ₩41,250 | ₩41,250 | -0.08% | 1.2만 |
|---|
| 2026.04.16 | ₩41,215 | ₩41,256 | ₩41,195 | ₩41,230 | +0.04% | 6.6천 |
|---|
| 2026.04.15 | ₩41,223 | ₩41,270 | ₩41,176 | ₩41,223 | 0.00% | 5.3천 |
|---|
| 2026.04.14 | ₩41,210 | ₩41,256 | ₩41,210 | ₩41,210 | 0.00% | 5.4천 |
|---|
| 2026.04.13 | ₩41,169 | ₩41,230 | ₩41,136 | ₩41,189 | +0.05% | 1.9만 |
|---|
| 2026.04.10 | ₩41,151 | ₩41,216 | ₩41,123 | ₩41,123 | -0.07% | 7.6천 |
|---|
| 2026.04.09 | ₩41,083 | ₩41,176 | ₩41,083 | ₩41,109 | +0.07% | 4.7천 |
|---|
| 2026.04.08 | ₩41,136 | ₩41,136 | ₩41,129 | ₩41,129 | -0.02% | 200 |
|---|
| 2026.04.07 | ₩40,896 | ₩40,922 | ₩40,762 | ₩40,869 | -0.07% | 8.3만 |
|---|
| 2026.04.06 | ₩40,922 | ₩40,949 | ₩40,855 | ₩40,896 | -0.07% | 1.2만 |
|---|
| 2026.04.02 | ₩40,841 | ₩40,909 | ₩40,841 | ₩40,869 | +0.07% | 4.4천 |
|---|
| 2026.04.01 | ₩40,815 | ₩40,896 | ₩40,815 | ₩40,835 | +0.05% | 16.1만 |
|---|
| 2026.03.31 | ₩40,976 | ₩41,056 | ₩40,962 | ₩41,041 | +0.16% | 1만 |
|---|
| 2026.03.30 | ₩40,869 | ₩40,909 | ₩40,815 | ₩40,861 | -0.02% | 6.1천 |
|---|
| 2026.03.27 | ₩40,949 | ₩40,949 | ₩40,838 | ₩40,838 | -0.27% | 4.6천 |
|---|
| 2026.03.26 | ₩40,962 | ₩40,962 | ₩40,896 | ₩40,920 | -0.10% | 1.7만 |
|---|
| 2026.03.25 | ₩40,989 | ₩41,029 | ₩40,976 | ₩41,002 | +0.03% | 8.3천 |
|---|
| 2026.03.24 | ₩40,981 | ₩41,016 | ₩40,909 | ₩40,949 | -0.08% | 9.4천 |
|---|
| 2026.03.23 | ₩41,016 | ₩41,056 | ₩40,922 | ₩40,976 | -0.10% | 6천 |
|---|
| 2026.03.20 | ₩40,949 | ₩41,002 | ₩40,842 | ₩40,890 | -0.14% | 2만 |
|---|
| 2026.03.19 | ₩40,936 | ₩40,982 | ₩40,889 | ₩40,976 | +0.10% | 10.9만 |
|---|
| 2026.03.18 | ₩41,016 | ₩41,029 | ₩40,936 | ₩40,969 | -0.11% | 7.1천 |
|---|
| 2026.03.17 | ₩41,016 | ₩41,056 | ₩40,962 | ₩41,016 | 0.00% | 1.6만 |
|---|
| 2026.03.16 | ₩41,016 | ₩41,016 | ₩40,922 | ₩40,976 | -0.10% | 8.5천 |
|---|
| 2026.03.13 | ₩40,962 | ₩40,962 | ₩40,882 | ₩40,896 | -0.16% | 2.9만 |
|---|
| 2026.03.12 | ₩40,870 | ₩40,976 | ₩40,869 | ₩40,909 | +0.09% | 2.5만 |
|---|
| 2026.03.11 | ₩40,989 | ₩41,604 | ₩40,929 | ₩40,960 | -0.07% | 3만 |
|---|
| 2026.03.10 | ₩40,976 | ₩41,002 | ₩40,949 | ₩40,949 | -0.07% | 1.9만 |
|---|
| 2026.03.09 | ₩40,802 | ₩40,989 | ₩40,802 | ₩40,941 | +0.34% | 5.1만 |
|---|
| 2026.03.06 | ₩40,869 | ₩40,922 | ₩40,853 | ₩40,853 | -0.04% | 7.4천 |
|---|
| 2026.03.05 | ₩40,976 | ₩41,014 | ₩40,878 | ₩40,950 | -0.06% | 8.1만 |
|---|
| 2026.03.04 | ₩40,958 | ₩41,043 | ₩40,949 | ₩40,989 | +0.08% | 6천 |
|---|
| 2026.03.03 | ₩40,896 | ₩40,989 | ₩40,829 | ₩40,942 | +0.11% | 8.7천 |
|---|
| 2026.03.02 | ₩41,016 | ₩41,016 | ₩40,922 | ₩40,976 | -0.10% | 5.7천 |
|---|
| 2026.02.27 | ₩41,163 | ₩41,243 | ₩41,149 | ₩41,203 | +0.10% | 1.3만 |
|---|
| 2026.02.26 | ₩41,203 | ₩41,256 | ₩41,163 | ₩41,216 | +0.03% | 1.1만 |
|---|
| 2026.02.25 | ₩41,243 | ₩41,270 | ₩41,163 | ₩41,216 | -0.06% | 2.3만 |
|---|
| 2026.02.24 | ₩41,149 | ₩41,243 | ₩41,149 | ₩41,243 | +0.23% | 1.3만 |
|---|
| 2026.02.23 | ₩41,183 | ₩41,216 | ₩41,119 | ₩41,149 | -0.08% | 1.4만 |
|---|
| 2026.02.20 | ₩41,203 | ₩41,230 | ₩41,136 | ₩41,189 | -0.03% | 2.5만 |
|---|
| 2026.02.19 | ₩41,163 | ₩41,176 | ₩41,136 | ₩41,149 | -0.03% | 6.4천 |
|---|
| 2026.02.18 | ₩41,203 | ₩41,215 | ₩41,147 | ₩41,163 | -0.10% | 1.7만 |
|---|
| 2026.02.17 | ₩41,123 | ₩41,203 | ₩41,083 | ₩41,140 | +0.04% | 1.6만 |
|---|
| 2026.02.13 | ₩41,109 | ₩41,176 | ₩41,109 | ₩41,109 | 0.00% | 1.8천 |
|---|
| 2026.02.12 | ₩41,169 | ₩41,203 | ₩41,099 | ₩41,099 | -0.17% | 1.5만 |
|---|
| 2026.02.11 | ₩41,172 | ₩41,203 | ₩41,149 | ₩41,156 | -0.04% | 6.3천 |
|---|
| 2026.02.10 | ₩41,216 | ₩41,220 | ₩41,151 | ₩41,151 | -0.16% | 1.3천 |
|---|
| 2026.02.09 | ₩41,283 | ₩41,283 | ₩41,109 | ₩41,189 | -0.23% | 1.2만 |
|---|
| 2026.02.06 | ₩41,116 | ₩41,169 | ₩41,116 | ₩41,148 | +0.08% | 2.7천 |
|---|
| 2026.02.05 | ₩41,016 | ₩41,109 | ₩41,016 | ₩41,056 | +0.10% | 7.8천 |
|---|
| 2026.02.04 | ₩41,149 | ₩41,149 | ₩41,057 | ₩41,096 | -0.13% | 2만 |
|---|
| 2026.02.03 | ₩41,109 | ₩41,149 | ₩41,069 | ₩41,096 | -0.03% | 1.2만 |
|---|
| 2026.02.02 | ₩41,043 | ₩41,145 | ₩41,043 | ₩41,123 | +0.20% | 1.4만 |
|---|
| 2026.01.30 | ₩41,350 | ₩41,377 | ₩41,283 | ₩41,336 | -0.03% | 6.9천 |
|---|
| 2026.01.29 | ₩41,291 | ₩41,390 | ₩41,291 | ₩41,336 | +0.11% | 3.5천 |
|---|
| 2026.01.28 | ₩41,390 | ₩41,390 | ₩41,336 | ₩41,363 | -0.06% | 4.3천 |
|---|
| 2026.01.27 | ₩41,363 | ₩41,377 | ₩41,283 | ₩41,336 | -0.06% | 7.3천 |
|---|
| 2026.01.26 | ₩41,270 | ₩41,390 | ₩41,270 | ₩41,336 | +0.16% | 3만 |
|---|
| 2026.01.23 | ₩41,295 | ₩41,350 | ₩41,270 | ₩41,318 | +0.06% | 3.3천 |
|---|
| 2026.01.22 | ₩41,330 | ₩41,363 | ₩41,323 | ₩41,324 | -0.01% | 9.2천 |
|---|
| 2026.01.21 | ₩41,256 | ₩41,316 | ₩41,256 | ₩41,296 | +0.10% | 600 |
|---|
| 2026.01.20 | ₩41,270 | ₩41,270 | ₩41,216 | ₩41,216 | -0.13% | 3.7만 |
|---|
| 2026.01.16 | ₩41,290 | ₩41,336 | ₩41,283 | ₩41,283 | -0.02% | 1.8만 |
|---|
| 2026.01.15 | ₩41,283 | ₩41,336 | ₩41,268 | ₩41,323 | +0.10% | 8.4천 |
|---|
| 2026.01.14 | ₩41,250 | ₩41,276 | ₩41,250 | ₩41,256 | +0.02% | 8.7천 |
|---|
| 2026.01.13 | ₩41,230 | ₩41,296 | ₩41,230 | ₩41,270 | +0.10% | 2.1천 |
|---|
| 2026.01.12 | ₩41,296 | ₩41,323 | ₩41,283 | ₩41,283 | -0.03% | 2.9천 |
|---|
| 2026.01.09 | ₩41,283 | ₩41,283 | ₩41,283 | ₩41,283 | 0.00% | 1.5천 |
|---|
| 2026.01.08 | ₩41,270 | ₩41,296 | ₩41,216 | ₩41,256 | -0.03% | 1.9만 |
|---|
| 2026.01.07 | ₩41,283 | ₩41,308 | ₩41,203 | ₩41,243 | -0.10% | 1.8만 |
|---|
| 2026.01.06 | ₩41,136 | ₩41,296 | ₩41,136 | ₩41,243 | +0.26% | 1.6천 |
|---|
| 2026.01.05 | ₩41,256 | ₩41,283 | ₩41,176 | ₩41,256 | 0.00% | 4.4만 |
|---|
| 2026.01.02 | ₩41,212 | ₩41,256 | ₩41,196 | ₩41,210 | -0.01% | 6.2천 |
|---|
| 2025.12.31 | ₩41,430 | ₩41,483 | ₩41,423 | ₩41,423 | -0.02% | 5.6천 |
|---|
| 2025.12.30 | ₩41,377 | ₩41,483 | ₩41,377 | ₩41,430 | +0.13% | 1.4만 |
|---|
| 2025.12.29 | ₩41,443 | ₩41,469 | ₩41,387 | ₩41,417 | -0.06% | 5.8천 |
|---|
| 2025.12.26 | ₩41,390 | ₩41,417 | ₩41,363 | ₩41,417 | +0.06% | 1.9천 |
|---|
| 2025.12.24 | ₩41,417 | ₩41,417 | ₩41,377 | ₩41,377 | -0.10% | 900 |
|---|
| 2025.12.23 | ₩41,363 | ₩41,430 | ₩41,323 | ₩41,383 | +0.05% | 1.1만 |
|---|
| 2025.12.22 | ₩41,417 | ₩41,417 | ₩41,310 | ₩41,417 | 0.00% | 2.5만 |
|---|
| 2025.12.19 | ₩41,350 | ₩41,377 | ₩41,336 | ₩41,347 | -0.01% | 1.3만 |
|---|
| 2025.12.18 | ₩41,256 | ₩41,296 | ₩41,250 | ₩41,276 | +0.05% | 1.2만 |
|---|
| 2025.12.17 | ₩41,250 | ₩41,256 | ₩41,220 | ₩41,220 | -0.07% | 2.8천 |
|---|
| 2025.12.16 | ₩41,230 | ₩41,256 | ₩41,216 | ₩41,246 | +0.04% | 1.8만 |
|---|
| 2025.12.15 | ₩41,243 | ₩41,256 | ₩41,219 | ₩41,236 | -0.02% | 5천 |
|---|
| 2025.12.12 | ₩41,303 | ₩41,303 | ₩41,216 | ₩41,243 | -0.15% | 5.1만 |
|---|
| 2025.12.11 | ₩41,236 | ₩41,310 | ₩41,236 | ₩41,292 | +0.14% | 3만 |
|---|
| 2025.12.10 | ₩41,216 | ₩41,256 | ₩41,184 | ₩41,254 | +0.09% | 9.9만 |
|---|
| 2025.12.09 | ₩41,189 | ₩41,230 | ₩41,189 | ₩41,192 | +0.01% | 7.7천 |
|---|
| 2025.12.08 | ₩41,216 | ₩41,230 | ₩41,203 | ₩41,210 | -0.02% | 1.4만 |
|---|
| 2025.12.05 | ₩41,230 | ₩41,243 | ₩41,230 | ₩41,243 | +0.03% | 3.6만 |
|---|
| 2025.12.04 | ₩41,203 | ₩41,216 | ₩41,160 | ₩41,216 | +0.03% | 2.2만 |
|---|
| 2025.12.03 | ₩41,176 | ₩41,189 | ₩41,152 | ₩41,173 | -0.01% | 4.4천 |
|---|
| 2025.12.02 | ₩41,163 | ₩41,163 | ₩41,129 | ₩41,140 | -0.06% | 1만 |
|---|
| 2025.12.01 | ₩41,121 | ₩41,163 | ₩41,109 | ₩41,115 | -0.02% | 2.4만 |
|---|
| 2025.11.28 | ₩41,310 | ₩41,390 | ₩41,310 | ₩41,363 | +0.13% | 500 |
|---|
| 2025.11.26 | ₩41,316 | ₩41,363 | ₩41,283 | ₩41,323 | +0.02% | 1만 |
|---|
| 2025.11.25 | ₩41,246 | ₩41,310 | ₩41,230 | ₩41,296 | +0.12% | 1.4만 |
|---|
| 2025.11.24 | ₩41,189 | ₩41,256 | ₩41,189 | ₩41,256 | +0.16% | 1.3만 |
|---|
| 2025.11.21 | ₩41,016 | ₩41,163 | ₩41,016 | ₩41,069 | +0.13% | 1.2만 |
|---|
| 2025.11.20 | ₩41,165 | ₩41,165 | ₩40,989 | ₩41,001 | -0.40% | 2.5만 |
|---|
| 2025.11.19 | ₩41,109 | ₩41,136 | ₩41,063 | ₩41,111 | +0.00% | 1.1만 |
|---|
| 2025.11.18 | ₩41,123 | ₩41,136 | ₩41,049 | ₩41,095 | -0.07% | 7.8천 |
|---|
| 2025.11.17 | ₩41,216 | ₩41,230 | ₩41,133 | ₩41,133 | -0.20% | 1.7만 |
|---|
| 2025.11.14 | ₩41,163 | ₩41,243 | ₩41,109 | ₩41,163 | 0.00% | 3.4만 |
|---|
| 2025.11.13 | ₩41,256 | ₩41,256 | ₩41,136 | ₩41,136 | -0.29% | 8.6천 |
|---|
| 2025.11.12 | ₩41,270 | ₩41,283 | ₩41,203 | ₩41,248 | -0.05% | 1.7만 |
|---|
| 2025.11.11 | ₩41,270 | ₩41,283 | ₩41,189 | ₩41,243 | -0.06% | 9.8천 |
|---|
| 2025.11.10 | ₩41,243 | ₩41,296 | ₩41,189 | ₩41,238 | -0.01% | 3.2천 |
|---|
| 2025.11.07 | ₩41,083 | ₩41,203 | ₩41,056 | ₩41,203 | +0.29% | 5천 |
|---|
| 2025.11.06 | ₩41,243 | ₩41,243 | ₩41,149 | ₩41,189 | -0.13% | 7.5천 |
|---|
| 2025.11.05 | ₩41,228 | ₩41,256 | ₩41,194 | ₩41,203 | -0.06% | 4.2만 |
|---|
| 2025.11.04 | ₩41,189 | ₩41,203 | ₩41,145 | ₩41,145 | -0.11% | 2만 |
|---|
| 2025.11.03 | ₩41,202 | ₩41,243 | ₩41,189 | ₩41,196 | -0.01% | 8.1천 |
|---|
| 2025.10.31 | ₩41,470 | ₩41,483 | ₩41,410 | ₩41,430 | -0.10% | 3.1만 |
|---|
| 2025.10.30 | ₩41,457 | ₩41,482 | ₩41,405 | ₩41,405 | -0.13% | 1.6만 |
|---|
| 2025.10.29 | ₩41,510 | ₩41,550 | ₩41,450 | ₩41,450 | -0.14% | 8.3천 |
|---|
| 2025.10.28 | ₩41,510 | ₩41,510 | ₩41,430 | ₩41,462 | -0.12% | 6.1천 |
|---|
| 2025.10.27 | ₩41,491 | ₩41,550 | ₩41,477 | ₩41,550 | +0.14% | 3.2만 |
|---|
| 2025.10.24 | ₩41,482 | ₩41,497 | ₩41,450 | ₩41,454 | -0.07% | 9.8천 |
|---|
| 2025.10.23 | ₩41,403 | ₩41,470 | ₩41,363 | ₩41,403 | 0.00% | 1.1만 |
|---|
| 2025.10.22 | ₩41,390 | ₩41,403 | ₩41,363 | ₩41,383 | -0.02% | 5.6천 |
|---|
| 2025.10.21 | ₩41,417 | ₩41,430 | ₩41,377 | ₩41,377 | -0.10% | 3.3천 |
|---|
| 2025.10.20 | ₩41,386 | ₩41,430 | ₩41,377 | ₩41,378 | -0.02% | 4.1천 |
|---|
| 2025.10.17 | ₩41,230 | ₩41,270 | ₩41,230 | ₩41,270 | +0.10% | 4천 |
|---|
| 2025.10.16 | ₩41,283 | ₩41,336 | ₩41,230 | ₩41,243 | -0.10% | 1.7만 |
|---|
| 2025.10.15 | ₩41,336 | ₩41,363 | ₩41,256 | ₩41,310 | -0.06% | 5.5천 |
|---|
| 2025.10.14 | ₩41,196 | ₩41,310 | ₩41,196 | ₩41,270 | +0.18% | 2.8천 |
|---|
| 2025.10.13 | ₩41,256 | ₩41,336 | ₩41,236 | ₩41,290 | +0.08% | 2만 |
|---|
| 2025.10.10 | ₩41,332 | ₩41,332 | ₩41,145 | ₩41,145 | -0.45% | 2.8천 |
|---|