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 | ₩41,026 | ₩41,119 | ₩41,026 | ₩41,086 | +0.15% | 9.7천 |
| 2026.10.08 | ₩41,013 | ₩41,059 | ₩40,999 | ₩41,033 | +0.05% | 2.3천 |
| 2026.10.07 | ₩41,053 | ₩41,093 | ₩41,026 | ₩41,059 | +0.02% | 6.4천 |
| 2026.10.06 | ₩41,027 | ₩41,073 | ₩41,026 | ₩41,073 | +0.11% | 3.5천 |
| 2026.10.05 | ₩41,093 | ₩41,093 | ₩41,019 | ₩41,026 | -0.16% | 300 |
| 2026.10.02 | ₩41,006 | ₩41,006 | ₩40,934 | ₩40,986 | -0.05% | 5.4만 |
| 2026.10.01 | ₩40,919 | ₩40,933 | ₩40,879 | ₩40,933 | +0.03% | 3.1천 |
| 2026.09.30 | ₩41,199 | ₩41,226 | ₩41,119 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,159 |
| -0.10% |
| 2만 |
| 2026.09.29 | ₩41,153 | ₩41,186 | ₩41,093 | ₩41,146 | -0.02% | 4.9천 |
|---|
| 2026.09.28 | ₩41,166 | ₩41,199 | ₩41,093 | ₩41,146 | -0.05% | 2.3천 |
|---|
| 2026.09.25 | ₩41,106 | ₩41,186 | ₩41,093 | ₩41,186 | +0.19% | 6.6천 |
|---|
| 2026.09.24 | ₩41,081 | ₩41,173 | ₩41,053 | ₩41,126 | +0.11% | 1.9만 |
|---|
| 2026.09.23 | ₩41,159 | ₩41,159 | ₩41,079 | ₩41,133 | -0.06% | 9.7천 |
|---|
| 2026.09.22 | ₩41,119 | ₩41,186 | ₩41,106 | ₩41,159 | +0.10% | 6.4천 |
|---|
| 2026.09.21 | ₩41,093 | ₩41,173 | ₩41,093 | ₩41,133 | +0.10% | 3.1천 |
|---|
| 2026.09.18 | ₩41,079 | ₩41,079 | ₩40,999 | ₩41,046 | -0.08% | 2.4천 |
|---|
| 2026.09.17 | ₩41,079 | ₩41,079 | ₩41,033 | ₩41,079 | 0.00% | 3.6천 |
|---|
| 2026.09.16 | ₩41,053 | ₩41,053 | ₩40,893 | ₩40,946 | -0.26% | 5.3천 |
|---|
| 2026.09.15 | ₩41,039 | ₩41,039 | ₩40,945 | ₩40,986 | -0.13% | 1.5만 |
|---|
| 2026.09.14 | ₩40,986 | ₩41,053 | ₩40,973 | ₩41,019 | +0.08% | 6.8천 |
|---|
| 2026.09.11 | ₩41,039 | ₩41,066 | ₩41,026 | ₩41,026 | -0.03% | 600 |
|---|
| 2026.09.10 | ₩40,933 | ₩41,013 | ₩40,933 | ₩40,953 | +0.05% | 1.1천 |
|---|
| 2026.09.09 | ₩41,046 | ₩41,079 | ₩40,991 | ₩41,026 | -0.05% | 1.5천 |
|---|
| 2026.09.08 | ₩41,173 | ₩41,173 | ₩41,037 | ₩41,065 | -0.26% | 3.8천 |
|---|
| 2026.09.04 | ₩41,079 | ₩41,159 | ₩41,079 | ₩41,113 | +0.08% | 1.1만 |
|---|
| 2026.09.03 | ₩41,106 | ₩41,111 | ₩41,086 | ₩41,106 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩41,026 | ₩41,039 | ₩41,019 | ₩41,026 | 0.00% | 1.5천 |
|---|
| 2026.09.01 | ₩40,999 | ₩41,013 | ₩40,933 | ₩40,966 | -0.08% | 4천 |
|---|
| 2026.08.31 | ₩41,240 | ₩41,240 | ₩41,222 | ₩41,222 | -0.04% | 200 |
|---|
| 2026.08.28 | ₩41,246 | ₩41,280 | ₩41,206 | ₩41,213 | -0.08% | 4.6천 |
|---|
| 2026.08.27 | ₩41,240 | ₩41,244 | ₩41,175 | ₩41,219 | -0.05% | 2천 |
|---|
| 2026.08.26 | ₩41,186 | ₩41,186 | ₩41,166 | ₩41,173 | -0.03% | 700 |
|---|
| 2026.08.25 | ₩41,153 | ₩41,186 | ₩41,106 | ₩41,139 | -0.03% | 4.3천 |
|---|
| 2026.08.24 | ₩41,186 | ₩41,186 | ₩41,093 | ₩41,146 | -0.10% | 3.1천 |
|---|
| 2026.08.21 | ₩41,173 | ₩41,173 | ₩41,146 | ₩41,157 | -0.04% | 3.2천 |
|---|
| 2026.08.20 | ₩41,133 | ₩41,166 | ₩41,093 | ₩41,113 | -0.05% | 2천 |
|---|
| 2026.08.19 | ₩41,093 | ₩41,173 | ₩41,081 | ₩41,146 | +0.13% | 7천 |
|---|
| 2026.08.18 | ₩41,146 | ₩41,146 | ₩41,053 | ₩41,106 | -0.10% | 2.7천 |
|---|
| 2026.08.17 | ₩41,186 | ₩41,186 | ₩41,106 | ₩41,139 | -0.11% | 5.8천 |
|---|
| 2026.08.14 | ₩41,199 | ₩41,199 | ₩41,118 | ₩41,159 | -0.10% | 3.9천 |
|---|
| 2026.08.13 | ₩41,186 | ₩41,186 | ₩41,146 | ₩41,146 | -0.10% | 1.7천 |
|---|
| 2026.08.12 | ₩41,146 | ₩41,159 | ₩41,119 | ₩41,139 | -0.02% | 8.2천 |
|---|
| 2026.08.11 | ₩41,113 | ₩41,119 | ₩41,093 | ₩41,106 | -0.02% | 5.9천 |
|---|
| 2026.08.10 | ₩41,119 | ₩41,146 | ₩41,093 | ₩41,106 | -0.03% | 7천 |
|---|
| 2026.08.07 | ₩41,093 | ₩41,099 | ₩41,093 | ₩41,099 | +0.02% | 4천 |
|---|
| 2026.08.06 | ₩41,066 | ₩41,066 | ₩41,053 | ₩41,059 | -0.02% | 2천 |
|---|
| 2026.08.05 | ₩41,093 | ₩41,093 | ₩41,053 | ₩41,069 | -0.06% | 8.9천 |
|---|
| 2026.08.04 | ₩41,026 | ₩41,066 | ₩41,026 | ₩41,059 | +0.08% | 6.1천 |
|---|
| 2026.08.03 | ₩40,953 | ₩40,973 | ₩40,937 | ₩40,959 | +0.02% | 4.6천 |
|---|
| 2026.07.31 | ₩40,986 | ₩41,105 | ₩40,986 | ₩41,105 | +0.29% | 5.8천 |
|---|
| 2026.07.30 | ₩40,973 | ₩41,021 | ₩40,959 | ₩41,021 | +0.12% | 2.2천 |
|---|
| 2026.07.29 | ₩40,946 | ₩40,973 | ₩40,846 | ₩40,846 | -0.24% | 4.7천 |
|---|
| 2026.07.28 | ₩40,933 | ₩40,986 | ₩40,906 | ₩40,970 | +0.09% | 3.5천 |
|---|
| 2026.07.27 | ₩40,846 | ₩40,913 | ₩40,846 | ₩40,913 | +0.16% | 1.3천 |
|---|
| 2026.07.24 | ₩40,893 | ₩40,930 | ₩40,839 | ₩40,839 | -0.13% | 4.6천 |
|---|
| 2026.07.23 | ₩40,866 | ₩40,866 | ₩40,786 | ₩40,803 | -0.15% | 4.4천 |
|---|
| 2026.07.22 | ₩40,973 | ₩40,973 | ₩40,906 | ₩40,933 | -0.10% | 800 |
|---|
| 2026.07.21 | ₩40,926 | ₩40,986 | ₩40,926 | ₩40,953 | +0.07% | 1.9만 |
|---|
| 2026.07.20 | ₩40,899 | ₩40,899 | ₩40,879 | ₩40,886 | -0.03% | 1천 |
|---|
| 2026.07.17 | ₩40,933 | ₩40,933 | ₩40,879 | ₩40,886 | -0.11% | 3.3천 |
|---|
| 2026.07.16 | ₩40,986 | ₩40,986 | ₩40,933 | ₩40,946 | -0.10% | 1천 |
|---|
| 2026.07.15 | ₩40,946 | ₩40,993 | ₩40,946 | ₩40,993 | +0.11% | 4.6천 |
|---|
| 2026.07.14 | ₩40,933 | ₩40,986 | ₩40,933 | ₩40,953 | +0.05% | 5.8천 |
|---|
| 2026.07.13 | ₩40,953 | ₩40,973 | ₩40,869 | ₩40,879 | -0.18% | 1.3천 |
|---|
| 2026.07.10 | ₩40,959 | ₩40,999 | ₩40,919 | ₩40,959 | 0.00% | 4.2천 |
|---|
| 2026.07.09 | ₩40,933 | ₩40,959 | ₩40,893 | ₩40,926 | -0.02% | 3.6천 |
|---|
| 2026.07.08 | ₩40,839 | ₩40,893 | ₩40,799 | ₩40,873 | +0.08% | 3.9천 |
|---|
| 2026.07.07 | ₩40,959 | ₩40,959 | ₩40,853 | ₩40,879 | -0.20% | 6.2천 |
|---|
| 2026.07.06 | ₩40,933 | ₩40,933 | ₩40,866 | ₩40,913 | -0.05% | 1.1만 |
|---|
| 2026.07.02 | ₩40,799 | ₩40,866 | ₩40,759 | ₩40,837 | +0.09% | 9.2천 |
|---|
| 2026.07.01 | ₩40,866 | ₩40,906 | ₩40,813 | ₩40,879 | +0.03% | 1.1만 |
|---|
| 2026.06.30 | ₩40,773 | ₩40,865 | ₩40,773 | ₩40,846 | +0.18% | 3.8천 |
|---|
| 2026.06.29 | ₩40,759 | ₩40,813 | ₩40,733 | ₩40,779 | +0.05% | 5천 |
|---|
| 2026.06.26 | ₩40,692 | ₩40,733 | ₩40,652 | ₩40,652 | -0.10% | 1.3만 |
|---|
| 2026.06.25 | ₩40,733 | ₩40,733 | ₩40,600 | ₩40,652 | -0.20% | 4천 |
|---|
| 2026.06.24 | ₩40,692 | ₩40,746 | ₩40,606 | ₩40,626 | -0.16% | 4.8천 |
|---|
| 2026.06.23 | ₩40,626 | ₩40,687 | ₩40,612 | ₩40,632 | +0.02% | 8.6천 |
|---|
| 2026.06.22 | ₩40,759 | ₩40,782 | ₩40,679 | ₩40,719 | -0.10% | 2.4만 |
|---|
| 2026.06.18 | ₩40,773 | ₩40,826 | ₩40,679 | ₩40,759 | -0.03% | 13.1만 |
|---|
| 2026.06.17 | ₩41,053 | ₩41,053 | ₩40,946 | ₩40,993 | -0.15% | 1.6천 |
|---|
| 2026.06.16 | ₩40,993 | ₩41,026 | ₩40,945 | ₩40,993 | 0.00% | 2.4천 |
|---|
| 2026.06.15 | ₩40,986 | ₩41,026 | ₩40,986 | ₩40,986 | 0.00% | 2.4천 |
|---|
| 2026.06.12 | ₩41,013 | ₩41,015 | ₩40,933 | ₩40,933 | -0.20% | 700 |
|---|
| 2026.06.11 | ₩40,973 | ₩41,026 | ₩40,973 | ₩40,973 | 0.00% | 2.9천 |
|---|
| 2026.06.10 | ₩40,933 | ₩41,013 | ₩40,929 | ₩40,959 | +0.07% | 4.4천 |
|---|
| 2026.06.09 | ₩40,966 | ₩40,990 | ₩40,959 | ₩40,959 | -0.02% | 1.2천 |
|---|
| 2026.06.08 | ₩40,959 | ₩40,959 | ₩40,906 | ₩40,959 | 0.00% | 2.9천 |
|---|
| 2026.06.05 | ₩40,959 | ₩40,979 | ₩40,929 | ₩40,979 | +0.05% | 500 |
|---|
| 2026.06.04 | ₩40,946 | ₩40,999 | ₩40,893 | ₩40,946 | 0.00% | 9.7천 |
|---|
| 2026.06.03 | ₩40,946 | ₩40,986 | ₩40,935 | ₩40,946 | 0.00% | 2.2천 |
|---|
| 2026.06.02 | ₩40,999 | ₩40,999 | ₩40,879 | ₩40,939 | -0.15% | 4.2천 |
|---|
| 2026.06.01 | ₩40,986 | ₩40,986 | ₩40,933 | ₩40,933 | -0.13% | 1.9천 |
|---|
| 2026.05.29 | ₩41,173 | ₩41,173 | ₩41,119 | ₩41,173 | 0.00% | 2.9천 |
|---|
| 2026.05.28 | ₩41,106 | ₩41,199 | ₩41,106 | ₩41,159 | +0.13% | 4.6천 |
|---|
| 2026.05.27 | ₩41,093 | ₩41,193 | ₩41,093 | ₩41,153 | +0.15% | 5.2천 |
|---|
| 2026.05.26 | ₩41,133 | ₩41,190 | ₩41,093 | ₩41,146 | +0.03% | 9.1천 |
|---|
| 2026.05.22 | ₩41,093 | ₩41,173 | ₩41,093 | ₩41,146 | +0.13% | 2.6천 |
|---|
| 2026.05.21 | ₩41,159 | ₩41,186 | ₩41,085 | ₩41,126 | -0.08% | 1.4천 |
|---|
| 2026.05.20 | ₩41,126 | ₩41,175 | ₩41,077 | ₩41,126 | 0.00% | 1.9천 |
|---|
| 2026.05.19 | ₩41,122 | ₩41,137 | ₩41,119 | ₩41,119 | -0.01% | 2.1천 |
|---|
| 2026.05.18 | ₩41,106 | ₩41,146 | ₩41,054 | ₩41,113 | +0.02% | 4.4천 |
|---|
| 2026.05.15 | ₩41,106 | ₩41,106 | ₩41,066 | ₩41,106 | 0.00% | 3.4천 |
|---|
| 2026.05.14 | ₩41,039 | ₩41,093 | ₩41,039 | ₩41,093 | +0.13% | 3천 |
|---|
| 2026.05.13 | ₩41,106 | ₩41,145 | ₩41,093 | ₩41,093 | -0.03% | 2.3천 |
|---|
| 2026.05.12 | ₩41,027 | ₩41,119 | ₩41,027 | ₩41,079 | +0.13% | 4.4만 |
|---|
| 2026.05.11 | ₩41,079 | ₩41,133 | ₩41,026 | ₩41,026 | -0.13% | 2.3만 |
|---|
| 2026.05.08 | ₩41,039 | ₩41,130 | ₩41,039 | ₩41,079 | +0.10% | 1.1만 |
|---|
| 2026.05.07 | ₩41,071 | ₩41,097 | ₩41,013 | ₩41,066 | -0.01% | 1.1만 |
|---|
| 2026.05.06 | ₩40,999 | ₩41,059 | ₩40,999 | ₩41,059 | +0.15% | 2.6천 |
|---|
| 2026.05.05 | ₩41,053 | ₩41,098 | ₩40,999 | ₩41,053 | 0.00% | 1만 |
|---|
| 2026.05.04 | ₩40,986 | ₩41,093 | ₩40,986 | ₩41,039 | +0.13% | 1.4만 |
|---|
| 2026.05.01 | ₩41,039 | ₩41,066 | ₩40,999 | ₩41,039 | 0.00% | 3.9천 |
|---|
| 2026.04.30 | ₩41,186 | ₩41,320 | ₩41,186 | ₩41,266 | +0.19% | 5.3천 |
|---|
| 2026.04.29 | ₩41,199 | ₩41,280 | ₩41,199 | ₩41,253 | +0.13% | 4.2천 |
|---|
| 2026.04.28 | ₩41,213 | ₩41,306 | ₩41,199 | ₩41,253 | +0.10% | 2.7천 |
|---|
| 2026.04.27 | ₩41,240 | ₩41,241 | ₩41,186 | ₩41,240 | 0.00% | 4천 |
|---|
| 2026.04.24 | ₩41,226 | ₩41,240 | ₩41,186 | ₩41,233 | +0.02% | 3.6천 |
|---|
| 2026.04.23 | ₩41,213 | ₩41,213 | ₩41,199 | ₩41,206 | -0.02% | 6.1천 |
|---|
| 2026.04.22 | ₩41,206 | ₩41,206 | ₩41,146 | ₩41,206 | 0.00% | 5.4천 |
|---|
| 2026.04.21 | ₩41,159 | ₩41,240 | ₩41,147 | ₩41,193 | +0.08% | 4.8천 |
|---|
| 2026.04.20 | ₩41,199 | ₩41,205 | ₩41,146 | ₩41,199 | 0.00% | 3천 |
|---|
| 2026.04.17 | ₩41,226 | ₩41,226 | ₩41,193 | ₩41,193 | -0.08% | 1.2만 |
|---|
| 2026.04.16 | ₩41,158 | ₩41,199 | ₩41,138 | ₩41,173 | +0.04% | 6.6천 |
|---|
| 2026.04.15 | ₩41,166 | ₩41,213 | ₩41,119 | ₩41,166 | 0.00% | 5.3천 |
|---|
| 2026.04.14 | ₩41,153 | ₩41,199 | ₩41,153 | ₩41,153 | 0.00% | 5.4천 |
|---|
| 2026.04.13 | ₩41,113 | ₩41,173 | ₩41,079 | ₩41,133 | +0.05% | 1.9만 |
|---|
| 2026.04.10 | ₩41,094 | ₩41,159 | ₩41,066 | ₩41,066 | -0.07% | 7.6천 |
|---|
| 2026.04.09 | ₩41,026 | ₩41,119 | ₩41,026 | ₩41,053 | +0.07% | 4.7천 |
|---|
| 2026.04.08 | ₩41,079 | ₩41,079 | ₩41,073 | ₩41,073 | -0.02% | 200 |
|---|
| 2026.04.07 | ₩40,839 | ₩40,866 | ₩40,706 | ₩40,813 | -0.07% | 8.3만 |
|---|
| 2026.04.06 | ₩40,866 | ₩40,893 | ₩40,799 | ₩40,839 | -0.07% | 1.2만 |
|---|
| 2026.04.02 | ₩40,785 | ₩40,853 | ₩40,785 | ₩40,813 | +0.07% | 4.4천 |
|---|
| 2026.04.01 | ₩40,759 | ₩40,839 | ₩40,759 | ₩40,779 | +0.05% | 16.1만 |
|---|
| 2026.03.31 | ₩40,919 | ₩40,999 | ₩40,906 | ₩40,985 | +0.16% | 1만 |
|---|
| 2026.03.30 | ₩40,813 | ₩40,853 | ₩40,759 | ₩40,805 | -0.02% | 6.1천 |
|---|
| 2026.03.27 | ₩40,893 | ₩40,893 | ₩40,782 | ₩40,782 | -0.27% | 4.6천 |
|---|
| 2026.03.26 | ₩40,906 | ₩40,906 | ₩40,839 | ₩40,863 | -0.10% | 1.7만 |
|---|
| 2026.03.25 | ₩40,933 | ₩40,973 | ₩40,919 | ₩40,946 | +0.03% | 8.3천 |
|---|
| 2026.03.24 | ₩40,925 | ₩40,959 | ₩40,853 | ₩40,893 | -0.08% | 9.4천 |
|---|
| 2026.03.23 | ₩40,959 | ₩40,999 | ₩40,866 | ₩40,919 | -0.10% | 6천 |
|---|
| 2026.03.20 | ₩40,893 | ₩40,946 | ₩40,786 | ₩40,834 | -0.14% | 2만 |
|---|
| 2026.03.19 | ₩40,879 | ₩40,926 | ₩40,833 | ₩40,919 | +0.10% | 10.9만 |
|---|
| 2026.03.18 | ₩40,959 | ₩40,973 | ₩40,879 | ₩40,913 | -0.11% | 7.1천 |
|---|
| 2026.03.17 | ₩40,959 | ₩40,999 | ₩40,906 | ₩40,959 | 0.00% | 1.6만 |
|---|
| 2026.03.16 | ₩40,959 | ₩40,959 | ₩40,866 | ₩40,919 | -0.10% | 8.5천 |
|---|
| 2026.03.13 | ₩40,906 | ₩40,906 | ₩40,826 | ₩40,839 | -0.16% | 2.9만 |
|---|
| 2026.03.12 | ₩40,814 | ₩40,919 | ₩40,813 | ₩40,853 | +0.09% | 2.5만 |
|---|
| 2026.03.11 | ₩40,933 | ₩41,546 | ₩40,873 | ₩40,903 | -0.07% | 3만 |
|---|
| 2026.03.10 | ₩40,919 | ₩40,946 | ₩40,893 | ₩40,893 | -0.07% | 1.9만 |
|---|
| 2026.03.09 | ₩40,746 | ₩40,933 | ₩40,746 | ₩40,885 | +0.34% | 5.1만 |
|---|
| 2026.03.06 | ₩40,813 | ₩40,866 | ₩40,797 | ₩40,797 | -0.04% | 7.4천 |
|---|
| 2026.03.05 | ₩40,919 | ₩40,958 | ₩40,822 | ₩40,894 | -0.06% | 8.1만 |
|---|
| 2026.03.04 | ₩40,902 | ₩40,986 | ₩40,893 | ₩40,933 | +0.08% | 6천 |
|---|
| 2026.03.03 | ₩40,839 | ₩40,933 | ₩40,773 | ₩40,886 | +0.11% | 8.7천 |
|---|
| 2026.03.02 | ₩40,959 | ₩40,959 | ₩40,866 | ₩40,919 | -0.10% | 5.7천 |
|---|
| 2026.02.27 | ₩41,106 | ₩41,186 | ₩41,093 | ₩41,146 | +0.10% | 1.3만 |
|---|
| 2026.02.26 | ₩41,146 | ₩41,199 | ₩41,106 | ₩41,159 | +0.03% | 1.1만 |
|---|
| 2026.02.25 | ₩41,186 | ₩41,213 | ₩41,106 | ₩41,159 | -0.06% | 2.3만 |
|---|
| 2026.02.24 | ₩41,093 | ₩41,186 | ₩41,093 | ₩41,186 | +0.23% | 1.3만 |
|---|
| 2026.02.23 | ₩41,126 | ₩41,159 | ₩41,062 | ₩41,093 | -0.08% | 1.4만 |
|---|
| 2026.02.20 | ₩41,146 | ₩41,173 | ₩41,079 | ₩41,133 | -0.03% | 2.5만 |
|---|
| 2026.02.19 | ₩41,106 | ₩41,119 | ₩41,079 | ₩41,093 | -0.03% | 6.4천 |
|---|
| 2026.02.18 | ₩41,146 | ₩41,158 | ₩41,090 | ₩41,106 | -0.10% | 1.7만 |
|---|
| 2026.02.17 | ₩41,066 | ₩41,146 | ₩41,026 | ₩41,083 | +0.04% | 1.6만 |
|---|
| 2026.02.13 | ₩41,053 | ₩41,119 | ₩41,053 | ₩41,053 | 0.00% | 1.8천 |
|---|
| 2026.02.12 | ₩41,113 | ₩41,146 | ₩41,042 | ₩41,042 | -0.17% | 1.5만 |
|---|
| 2026.02.11 | ₩41,115 | ₩41,146 | ₩41,093 | ₩41,099 | -0.04% | 6.3천 |
|---|
| 2026.02.10 | ₩41,159 | ₩41,163 | ₩41,094 | ₩41,094 | -0.16% | 1.3천 |
|---|
| 2026.02.09 | ₩41,226 | ₩41,226 | ₩41,053 | ₩41,133 | -0.23% | 1.2만 |
|---|
| 2026.02.06 | ₩41,059 | ₩41,113 | ₩41,059 | ₩41,091 | +0.08% | 2.7천 |
|---|
| 2026.02.05 | ₩40,959 | ₩41,053 | ₩40,959 | ₩40,999 | +0.10% | 7.8천 |
|---|
| 2026.02.04 | ₩41,093 | ₩41,093 | ₩41,001 | ₩41,039 | -0.13% | 2만 |
|---|
| 2026.02.03 | ₩41,053 | ₩41,093 | ₩41,013 | ₩41,039 | -0.03% | 1.2만 |
|---|
| 2026.02.02 | ₩40,986 | ₩41,089 | ₩40,986 | ₩41,066 | +0.20% | 1.4만 |
|---|
| 2026.01.30 | ₩41,293 | ₩41,320 | ₩41,226 | ₩41,280 | -0.03% | 6.9천 |
|---|
| 2026.01.29 | ₩41,234 | ₩41,333 | ₩41,234 | ₩41,280 | +0.11% | 3.5천 |
|---|
| 2026.01.28 | ₩41,333 | ₩41,333 | ₩41,280 | ₩41,306 | -0.06% | 4.3천 |
|---|
| 2026.01.27 | ₩41,306 | ₩41,320 | ₩41,226 | ₩41,280 | -0.06% | 7.3천 |
|---|
| 2026.01.26 | ₩41,213 | ₩41,333 | ₩41,213 | ₩41,280 | +0.16% | 3만 |
|---|
| 2026.01.23 | ₩41,238 | ₩41,293 | ₩41,213 | ₩41,261 | +0.06% | 3.3천 |
|---|
| 2026.01.22 | ₩41,273 | ₩41,306 | ₩41,266 | ₩41,268 | -0.01% | 9.2천 |
|---|
| 2026.01.21 | ₩41,199 | ₩41,260 | ₩41,199 | ₩41,240 | +0.10% | 600 |
|---|
| 2026.01.20 | ₩41,213 | ₩41,213 | ₩41,159 | ₩41,159 | -0.13% | 3.7만 |
|---|
| 2026.01.16 | ₩41,233 | ₩41,280 | ₩41,226 | ₩41,226 | -0.02% | 1.8만 |
|---|
| 2026.01.15 | ₩41,226 | ₩41,280 | ₩41,211 | ₩41,266 | +0.10% | 8.4천 |
|---|
| 2026.01.14 | ₩41,193 | ₩41,219 | ₩41,193 | ₩41,199 | +0.02% | 8.7천 |
|---|
| 2026.01.13 | ₩41,173 | ₩41,240 | ₩41,173 | ₩41,213 | +0.10% | 2.1천 |
|---|
| 2026.01.12 | ₩41,240 | ₩41,266 | ₩41,226 | ₩41,226 | -0.03% | 2.9천 |
|---|
| 2026.01.09 | ₩41,226 | ₩41,226 | ₩41,226 | ₩41,226 | 0.00% | 1.5천 |
|---|
| 2026.01.08 | ₩41,213 | ₩41,240 | ₩41,159 | ₩41,199 | -0.03% | 1.9만 |
|---|
| 2026.01.07 | ₩41,226 | ₩41,252 | ₩41,146 | ₩41,186 | -0.10% | 1.8만 |
|---|
| 2026.01.06 | ₩41,079 | ₩41,240 | ₩41,079 | ₩41,186 | +0.26% | 1.6천 |
|---|
| 2026.01.05 | ₩41,199 | ₩41,226 | ₩41,119 | ₩41,199 | 0.00% | 4.4만 |
|---|
| 2026.01.02 | ₩41,155 | ₩41,199 | ₩41,139 | ₩41,153 | -0.01% | 6.2천 |
|---|
| 2025.12.31 | ₩41,373 | ₩41,426 | ₩41,366 | ₩41,366 | -0.02% | 5.6천 |
|---|
| 2025.12.30 | ₩41,320 | ₩41,426 | ₩41,320 | ₩41,373 | +0.13% | 1.4만 |
|---|
| 2025.12.29 | ₩41,386 | ₩41,412 | ₩41,330 | ₩41,360 | -0.06% | 5.8천 |
|---|
| 2025.12.26 | ₩41,333 | ₩41,360 | ₩41,306 | ₩41,360 | +0.06% | 1.9천 |
|---|
| 2025.12.24 | ₩41,360 | ₩41,360 | ₩41,320 | ₩41,320 | -0.10% | 900 |
|---|
| 2025.12.23 | ₩41,306 | ₩41,373 | ₩41,266 | ₩41,326 | +0.05% | 1.1만 |
|---|
| 2025.12.22 | ₩41,360 | ₩41,360 | ₩41,253 | ₩41,360 | 0.00% | 2.5만 |
|---|
| 2025.12.19 | ₩41,293 | ₩41,320 | ₩41,280 | ₩41,290 | -0.01% | 1.3만 |
|---|
| 2025.12.18 | ₩41,199 | ₩41,240 | ₩41,193 | ₩41,219 | +0.05% | 1.2만 |
|---|
| 2025.12.17 | ₩41,193 | ₩41,199 | ₩41,163 | ₩41,163 | -0.07% | 2.8천 |
|---|
| 2025.12.16 | ₩41,173 | ₩41,199 | ₩41,159 | ₩41,189 | +0.04% | 1.8만 |
|---|
| 2025.12.15 | ₩41,186 | ₩41,199 | ₩41,162 | ₩41,179 | -0.02% | 5천 |
|---|
| 2025.12.12 | ₩41,246 | ₩41,246 | ₩41,159 | ₩41,186 | -0.15% | 5.1만 |
|---|
| 2025.12.11 | ₩41,179 | ₩41,253 | ₩41,179 | ₩41,236 | +0.14% | 3만 |
|---|
| 2025.12.10 | ₩41,159 | ₩41,199 | ₩41,127 | ₩41,197 | +0.09% | 9.9만 |
|---|
| 2025.12.09 | ₩41,133 | ₩41,173 | ₩41,133 | ₩41,135 | +0.01% | 7.7천 |
|---|
| 2025.12.08 | ₩41,159 | ₩41,173 | ₩41,146 | ₩41,153 | -0.02% | 1.4만 |
|---|
| 2025.12.05 | ₩41,173 | ₩41,186 | ₩41,173 | ₩41,186 | +0.03% | 3.6만 |
|---|
| 2025.12.04 | ₩41,146 | ₩41,159 | ₩41,103 | ₩41,159 | +0.03% | 2.2만 |
|---|
| 2025.12.03 | ₩41,119 | ₩41,133 | ₩41,095 | ₩41,117 | -0.01% | 4.4천 |
|---|
| 2025.12.02 | ₩41,106 | ₩41,106 | ₩41,073 | ₩41,083 | -0.06% | 1만 |
|---|
| 2025.12.01 | ₩41,065 | ₩41,106 | ₩41,053 | ₩41,058 | -0.02% | 2.4만 |
|---|
| 2025.11.28 | ₩41,253 | ₩41,333 | ₩41,253 | ₩41,306 | +0.13% | 500 |
|---|
| 2025.11.26 | ₩41,260 | ₩41,306 | ₩41,226 | ₩41,266 | +0.02% | 1만 |
|---|
| 2025.11.25 | ₩41,189 | ₩41,253 | ₩41,173 | ₩41,240 | +0.12% | 1.4만 |
|---|
| 2025.11.24 | ₩41,133 | ₩41,199 | ₩41,133 | ₩41,199 | +0.16% | 1.3만 |
|---|
| 2025.11.21 | ₩40,959 | ₩41,106 | ₩40,959 | ₩41,013 | +0.13% | 1.2만 |
|---|
| 2025.11.20 | ₩41,109 | ₩41,109 | ₩40,933 | ₩40,945 | -0.40% | 2.5만 |
|---|
| 2025.11.19 | ₩41,053 | ₩41,079 | ₩41,006 | ₩41,054 | +0.00% | 1.1만 |
|---|
| 2025.11.18 | ₩41,066 | ₩41,079 | ₩40,993 | ₩41,038 | -0.07% | 7.8천 |
|---|
| 2025.11.17 | ₩41,159 | ₩41,173 | ₩41,077 | ₩41,077 | -0.20% | 1.7만 |
|---|
| 2025.11.14 | ₩41,106 | ₩41,186 | ₩41,053 | ₩41,106 | 0.00% | 3.4만 |
|---|
| 2025.11.13 | ₩41,199 | ₩41,199 | ₩41,079 | ₩41,079 | -0.29% | 8.6천 |
|---|
| 2025.11.12 | ₩41,213 | ₩41,226 | ₩41,146 | ₩41,191 | -0.05% | 1.7만 |
|---|
| 2025.11.11 | ₩41,213 | ₩41,226 | ₩41,133 | ₩41,186 | -0.06% | 9.8천 |
|---|
| 2025.11.10 | ₩41,186 | ₩41,240 | ₩41,133 | ₩41,181 | -0.01% | 3.2천 |
|---|
| 2025.11.07 | ₩41,026 | ₩41,146 | ₩40,999 | ₩41,146 | +0.29% | 5천 |
|---|
| 2025.11.06 | ₩41,186 | ₩41,186 | ₩41,093 | ₩41,133 | -0.13% | 7.5천 |
|---|
| 2025.11.05 | ₩41,171 | ₩41,199 | ₩41,137 | ₩41,146 | -0.06% | 4.2만 |
|---|
| 2025.11.04 | ₩41,133 | ₩41,146 | ₩41,089 | ₩41,089 | -0.11% | 2만 |
|---|
| 2025.11.03 | ₩41,145 | ₩41,186 | ₩41,133 | ₩41,139 | -0.01% | 8.1천 |
|---|
| 2025.10.31 | ₩41,413 | ₩41,426 | ₩41,353 | ₩41,373 | -0.10% | 3.1만 |
|---|
| 2025.10.30 | ₩41,400 | ₩41,425 | ₩41,348 | ₩41,348 | -0.13% | 1.6만 |
|---|
| 2025.10.29 | ₩41,453 | ₩41,493 | ₩41,393 | ₩41,393 | -0.14% | 8.3천 |
|---|
| 2025.10.28 | ₩41,453 | ₩41,453 | ₩41,373 | ₩41,405 | -0.12% | 6.1천 |
|---|
| 2025.10.27 | ₩41,434 | ₩41,493 | ₩41,420 | ₩41,493 | +0.14% | 3.2만 |
|---|
| 2025.10.24 | ₩41,425 | ₩41,440 | ₩41,393 | ₩41,397 | -0.07% | 9.8천 |
|---|
| 2025.10.23 | ₩41,346 | ₩41,413 | ₩41,306 | ₩41,346 | 0.00% | 1.1만 |
|---|
| 2025.10.22 | ₩41,333 | ₩41,346 | ₩41,306 | ₩41,326 | -0.02% | 5.6천 |
|---|
| 2025.10.21 | ₩41,360 | ₩41,373 | ₩41,320 | ₩41,320 | -0.10% | 3.3천 |
|---|
| 2025.10.20 | ₩41,329 | ₩41,373 | ₩41,320 | ₩41,321 | -0.02% | 4.1천 |
|---|
| 2025.10.17 | ₩41,173 | ₩41,213 | ₩41,173 | ₩41,213 | +0.10% | 4천 |
|---|
| 2025.10.16 | ₩41,226 | ₩41,280 | ₩41,173 | ₩41,186 | -0.10% | 1.7만 |
|---|
| 2025.10.15 | ₩41,280 | ₩41,306 | ₩41,199 | ₩41,253 | -0.06% | 5.5천 |
|---|
| 2025.10.14 | ₩41,139 | ₩41,253 | ₩41,139 | ₩41,213 | +0.18% | 2.8천 |
|---|
| 2025.10.13 | ₩41,199 | ₩41,280 | ₩41,179 | ₩41,233 | +0.08% | 2만 |
|---|
| 2025.10.10 | ₩41,276 | ₩41,276 | ₩41,089 | ₩41,089 | -0.45% | 2.8천 |
|---|