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 | ₩41,121 | ₩41,215 | ₩41,121 | ₩41,182 | +0.15% | 9.7천 |
| 2026.10.08 | ₩41,108 | ₩41,155 | ₩41,095 | ₩41,128 | +0.05% | 2.3천 |
| 2026.10.07 | ₩41,148 | ₩41,188 | ₩41,121 | ₩41,155 | +0.02% | 6.4천 |
| 2026.10.06 | ₩41,123 | ₩41,168 | ₩41,121 | ₩41,168 | +0.11% | 3.5천 |
| 2026.10.05 | ₩41,188 | ₩41,188 | ₩41,115 | ₩41,121 | -0.16% | 300 |
| 2026.10.02 | ₩41,101 | ₩41,101 | ₩41,029 | ₩41,081 | -0.05% | 5.4만 |
| 2026.10.01 | ₩41,014 | ₩41,028 | ₩40,974 | ₩41,028 | +0.03% | 3.1천 |
| 2026.09.30 | ₩41,295 | ₩41,322 | ₩41,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,255 |
| -0.10% |
| 2만 |
| 2026.09.29 | ₩41,248 | ₩41,282 | ₩41,188 | ₩41,242 | -0.02% | 4.9천 |
|---|
| 2026.09.28 | ₩41,262 | ₩41,295 | ₩41,188 | ₩41,242 | -0.05% | 2.3천 |
|---|
| 2026.09.25 | ₩41,202 | ₩41,282 | ₩41,188 | ₩41,282 | +0.19% | 6.6천 |
|---|
| 2026.09.24 | ₩41,176 | ₩41,268 | ₩41,148 | ₩41,222 | +0.11% | 1.9만 |
|---|
| 2026.09.23 | ₩41,255 | ₩41,255 | ₩41,175 | ₩41,228 | -0.06% | 9.7천 |
|---|
| 2026.09.22 | ₩41,215 | ₩41,282 | ₩41,202 | ₩41,255 | +0.10% | 6.4천 |
|---|
| 2026.09.21 | ₩41,188 | ₩41,268 | ₩41,188 | ₩41,228 | +0.10% | 3.1천 |
|---|
| 2026.09.18 | ₩41,175 | ₩41,175 | ₩41,095 | ₩41,141 | -0.08% | 2.4천 |
|---|
| 2026.09.17 | ₩41,175 | ₩41,175 | ₩41,128 | ₩41,175 | 0.00% | 3.6천 |
|---|
| 2026.09.16 | ₩41,148 | ₩41,148 | ₩40,988 | ₩41,041 | -0.26% | 5.3천 |
|---|
| 2026.09.15 | ₩41,135 | ₩41,135 | ₩41,040 | ₩41,081 | -0.13% | 1.5만 |
|---|
| 2026.09.14 | ₩41,081 | ₩41,148 | ₩41,068 | ₩41,115 | +0.08% | 6.8천 |
|---|
| 2026.09.11 | ₩41,135 | ₩41,161 | ₩41,121 | ₩41,121 | -0.03% | 600 |
|---|
| 2026.09.10 | ₩41,028 | ₩41,108 | ₩41,028 | ₩41,048 | +0.05% | 1.1천 |
|---|
| 2026.09.09 | ₩41,141 | ₩41,175 | ₩41,087 | ₩41,121 | -0.05% | 1.5천 |
|---|
| 2026.09.08 | ₩41,268 | ₩41,268 | ₩41,132 | ₩41,160 | -0.26% | 3.8천 |
|---|
| 2026.09.04 | ₩41,175 | ₩41,255 | ₩41,175 | ₩41,208 | +0.08% | 1.1만 |
|---|
| 2026.09.03 | ₩41,202 | ₩41,207 | ₩41,182 | ₩41,202 | 0.00% | 1.2천 |
|---|
| 2026.09.02 | ₩41,121 | ₩41,135 | ₩41,115 | ₩41,121 | 0.00% | 1.5천 |
|---|
| 2026.09.01 | ₩41,095 | ₩41,108 | ₩41,028 | ₩41,061 | -0.08% | 4천 |
|---|
| 2026.08.31 | ₩41,335 | ₩41,335 | ₩41,318 | ₩41,318 | -0.04% | 200 |
|---|
| 2026.08.28 | ₩41,342 | ₩41,375 | ₩41,302 | ₩41,309 | -0.08% | 4.6천 |
|---|
| 2026.08.27 | ₩41,335 | ₩41,339 | ₩41,271 | ₩41,315 | -0.05% | 2천 |
|---|
| 2026.08.26 | ₩41,282 | ₩41,282 | ₩41,262 | ₩41,268 | -0.03% | 700 |
|---|
| 2026.08.25 | ₩41,248 | ₩41,282 | ₩41,202 | ₩41,235 | -0.03% | 4.3천 |
|---|
| 2026.08.24 | ₩41,282 | ₩41,282 | ₩41,188 | ₩41,242 | -0.10% | 3.1천 |
|---|
| 2026.08.21 | ₩41,268 | ₩41,268 | ₩41,242 | ₩41,252 | -0.04% | 3.2천 |
|---|
| 2026.08.20 | ₩41,228 | ₩41,262 | ₩41,188 | ₩41,208 | -0.05% | 2천 |
|---|
| 2026.08.19 | ₩41,188 | ₩41,268 | ₩41,176 | ₩41,242 | +0.13% | 7천 |
|---|
| 2026.08.18 | ₩41,242 | ₩41,242 | ₩41,148 | ₩41,202 | -0.10% | 2.7천 |
|---|
| 2026.08.17 | ₩41,282 | ₩41,282 | ₩41,202 | ₩41,235 | -0.11% | 5.8천 |
|---|
| 2026.08.14 | ₩41,295 | ₩41,295 | ₩41,214 | ₩41,255 | -0.10% | 3.9천 |
|---|
| 2026.08.13 | ₩41,282 | ₩41,282 | ₩41,242 | ₩41,242 | -0.10% | 1.7천 |
|---|
| 2026.08.12 | ₩41,242 | ₩41,255 | ₩41,215 | ₩41,235 | -0.02% | 8.2천 |
|---|
| 2026.08.11 | ₩41,208 | ₩41,215 | ₩41,188 | ₩41,202 | -0.02% | 5.9천 |
|---|
| 2026.08.10 | ₩41,215 | ₩41,242 | ₩41,188 | ₩41,202 | -0.03% | 7천 |
|---|
| 2026.08.07 | ₩41,188 | ₩41,195 | ₩41,188 | ₩41,195 | +0.02% | 4천 |
|---|
| 2026.08.06 | ₩41,161 | ₩41,161 | ₩41,148 | ₩41,155 | -0.02% | 2천 |
|---|
| 2026.08.05 | ₩41,188 | ₩41,188 | ₩41,148 | ₩41,164 | -0.06% | 8.9천 |
|---|
| 2026.08.04 | ₩41,121 | ₩41,161 | ₩41,121 | ₩41,155 | +0.08% | 6.1천 |
|---|
| 2026.08.03 | ₩41,048 | ₩41,068 | ₩41,032 | ₩41,054 | +0.02% | 4.6천 |
|---|
| 2026.07.31 | ₩41,081 | ₩41,200 | ₩41,081 | ₩41,200 | +0.29% | 5.8천 |
|---|
| 2026.07.30 | ₩41,068 | ₩41,116 | ₩41,054 | ₩41,116 | +0.12% | 2.2천 |
|---|
| 2026.07.29 | ₩41,041 | ₩41,068 | ₩40,941 | ₩40,941 | -0.24% | 4.7천 |
|---|
| 2026.07.28 | ₩41,028 | ₩41,081 | ₩41,001 | ₩41,065 | +0.09% | 3.5천 |
|---|
| 2026.07.27 | ₩40,941 | ₩41,008 | ₩40,941 | ₩41,008 | +0.16% | 1.3천 |
|---|
| 2026.07.24 | ₩40,988 | ₩41,025 | ₩40,934 | ₩40,934 | -0.13% | 4.6천 |
|---|
| 2026.07.23 | ₩40,961 | ₩40,961 | ₩40,881 | ₩40,898 | -0.15% | 4.4천 |
|---|
| 2026.07.22 | ₩41,068 | ₩41,068 | ₩41,001 | ₩41,028 | -0.10% | 800 |
|---|
| 2026.07.21 | ₩41,021 | ₩41,081 | ₩41,021 | ₩41,048 | +0.07% | 1.9만 |
|---|
| 2026.07.20 | ₩40,994 | ₩40,994 | ₩40,974 | ₩40,981 | -0.03% | 1천 |
|---|
| 2026.07.17 | ₩41,028 | ₩41,028 | ₩40,974 | ₩40,981 | -0.11% | 3.3천 |
|---|
| 2026.07.16 | ₩41,081 | ₩41,081 | ₩41,028 | ₩41,041 | -0.10% | 1천 |
|---|
| 2026.07.15 | ₩41,041 | ₩41,088 | ₩41,041 | ₩41,088 | +0.11% | 4.6천 |
|---|
| 2026.07.14 | ₩41,028 | ₩41,081 | ₩41,028 | ₩41,048 | +0.05% | 5.8천 |
|---|
| 2026.07.13 | ₩41,048 | ₩41,068 | ₩40,964 | ₩40,974 | -0.18% | 1.3천 |
|---|
| 2026.07.10 | ₩41,054 | ₩41,095 | ₩41,014 | ₩41,054 | 0.00% | 4.2천 |
|---|
| 2026.07.09 | ₩41,028 | ₩41,054 | ₩40,988 | ₩41,021 | -0.02% | 3.6천 |
|---|
| 2026.07.08 | ₩40,934 | ₩40,988 | ₩40,894 | ₩40,968 | +0.08% | 3.9천 |
|---|
| 2026.07.07 | ₩41,054 | ₩41,054 | ₩40,948 | ₩40,974 | -0.20% | 6.2천 |
|---|
| 2026.07.06 | ₩41,028 | ₩41,028 | ₩40,961 | ₩41,008 | -0.05% | 1.1만 |
|---|
| 2026.07.02 | ₩40,894 | ₩40,961 | ₩40,854 | ₩40,931 | +0.09% | 9.2천 |
|---|
| 2026.07.01 | ₩40,961 | ₩41,001 | ₩40,907 | ₩40,974 | +0.03% | 1.1만 |
|---|
| 2026.06.30 | ₩40,867 | ₩40,960 | ₩40,867 | ₩40,941 | +0.18% | 3.8천 |
|---|
| 2026.06.29 | ₩40,854 | ₩40,907 | ₩40,827 | ₩40,874 | +0.05% | 5천 |
|---|
| 2026.06.26 | ₩40,787 | ₩40,827 | ₩40,747 | ₩40,747 | -0.10% | 1.3만 |
|---|
| 2026.06.25 | ₩40,827 | ₩40,827 | ₩40,695 | ₩40,747 | -0.20% | 4천 |
|---|
| 2026.06.24 | ₩40,787 | ₩40,841 | ₩40,700 | ₩40,720 | -0.16% | 4.8천 |
|---|
| 2026.06.23 | ₩40,720 | ₩40,782 | ₩40,707 | ₩40,727 | +0.02% | 8.6천 |
|---|
| 2026.06.22 | ₩40,854 | ₩40,877 | ₩40,774 | ₩40,814 | -0.10% | 2.4만 |
|---|
| 2026.06.18 | ₩40,867 | ₩40,921 | ₩40,774 | ₩40,854 | -0.03% | 13.1만 |
|---|
| 2026.06.17 | ₩41,148 | ₩41,148 | ₩41,041 | ₩41,088 | -0.15% | 1.6천 |
|---|
| 2026.06.16 | ₩41,088 | ₩41,121 | ₩41,040 | ₩41,088 | 0.00% | 2.4천 |
|---|
| 2026.06.15 | ₩41,081 | ₩41,121 | ₩41,081 | ₩41,081 | 0.00% | 2.4천 |
|---|
| 2026.06.12 | ₩41,108 | ₩41,111 | ₩41,028 | ₩41,028 | -0.20% | 700 |
|---|
| 2026.06.11 | ₩41,068 | ₩41,121 | ₩41,068 | ₩41,068 | 0.00% | 2.9천 |
|---|
| 2026.06.10 | ₩41,028 | ₩41,108 | ₩41,024 | ₩41,054 | +0.07% | 4.4천 |
|---|
| 2026.06.09 | ₩41,061 | ₩41,085 | ₩41,054 | ₩41,054 | -0.02% | 1.2천 |
|---|
| 2026.06.08 | ₩41,054 | ₩41,054 | ₩41,001 | ₩41,054 | 0.00% | 2.9천 |
|---|
| 2026.06.05 | ₩41,054 | ₩41,075 | ₩41,024 | ₩41,075 | +0.05% | 500 |
|---|
| 2026.06.04 | ₩41,041 | ₩41,095 | ₩40,988 | ₩41,041 | 0.00% | 9.7천 |
|---|
| 2026.06.03 | ₩41,041 | ₩41,081 | ₩41,030 | ₩41,041 | 0.00% | 2.2천 |
|---|
| 2026.06.02 | ₩41,095 | ₩41,095 | ₩40,974 | ₩41,034 | -0.15% | 4.2천 |
|---|
| 2026.06.01 | ₩41,081 | ₩41,081 | ₩41,028 | ₩41,028 | -0.13% | 1.9천 |
|---|
| 2026.05.29 | ₩41,268 | ₩41,268 | ₩41,215 | ₩41,268 | 0.00% | 2.9천 |
|---|
| 2026.05.28 | ₩41,202 | ₩41,295 | ₩41,202 | ₩41,255 | +0.13% | 4.6천 |
|---|
| 2026.05.27 | ₩41,188 | ₩41,289 | ₩41,188 | ₩41,248 | +0.15% | 5.2천 |
|---|
| 2026.05.26 | ₩41,228 | ₩41,286 | ₩41,188 | ₩41,242 | +0.03% | 9.1천 |
|---|
| 2026.05.22 | ₩41,188 | ₩41,268 | ₩41,188 | ₩41,242 | +0.13% | 2.6천 |
|---|
| 2026.05.21 | ₩41,255 | ₩41,282 | ₩41,180 | ₩41,222 | -0.08% | 1.4천 |
|---|
| 2026.05.20 | ₩41,222 | ₩41,271 | ₩41,172 | ₩41,222 | 0.00% | 1.9천 |
|---|
| 2026.05.19 | ₩41,218 | ₩41,232 | ₩41,215 | ₩41,215 | -0.01% | 2.1천 |
|---|
| 2026.05.18 | ₩41,202 | ₩41,242 | ₩41,149 | ₩41,208 | +0.02% | 4.4천 |
|---|
| 2026.05.15 | ₩41,202 | ₩41,202 | ₩41,161 | ₩41,202 | 0.00% | 3.4천 |
|---|
| 2026.05.14 | ₩41,135 | ₩41,188 | ₩41,135 | ₩41,188 | +0.13% | 3천 |
|---|
| 2026.05.13 | ₩41,202 | ₩41,240 | ₩41,188 | ₩41,188 | -0.03% | 2.3천 |
|---|
| 2026.05.12 | ₩41,123 | ₩41,215 | ₩41,123 | ₩41,175 | +0.13% | 4.4만 |
|---|
| 2026.05.11 | ₩41,175 | ₩41,228 | ₩41,121 | ₩41,121 | -0.13% | 2.3만 |
|---|
| 2026.05.08 | ₩41,135 | ₩41,226 | ₩41,135 | ₩41,175 | +0.10% | 1.1만 |
|---|
| 2026.05.07 | ₩41,167 | ₩41,192 | ₩41,108 | ₩41,161 | -0.01% | 1.1만 |
|---|
| 2026.05.06 | ₩41,095 | ₩41,155 | ₩41,095 | ₩41,155 | +0.15% | 2.6천 |
|---|
| 2026.05.05 | ₩41,148 | ₩41,194 | ₩41,095 | ₩41,148 | 0.00% | 1만 |
|---|
| 2026.05.04 | ₩41,081 | ₩41,188 | ₩41,081 | ₩41,135 | +0.13% | 1.4만 |
|---|
| 2026.05.01 | ₩41,135 | ₩41,161 | ₩41,095 | ₩41,135 | 0.00% | 3.9천 |
|---|
| 2026.04.30 | ₩41,282 | ₩41,416 | ₩41,282 | ₩41,362 | +0.19% | 5.3천 |
|---|
| 2026.04.29 | ₩41,295 | ₩41,375 | ₩41,295 | ₩41,349 | +0.13% | 4.2천 |
|---|
| 2026.04.28 | ₩41,309 | ₩41,402 | ₩41,295 | ₩41,349 | +0.10% | 2.7천 |
|---|
| 2026.04.27 | ₩41,335 | ₩41,337 | ₩41,282 | ₩41,335 | 0.00% | 4천 |
|---|
| 2026.04.24 | ₩41,322 | ₩41,335 | ₩41,282 | ₩41,329 | +0.02% | 3.6천 |
|---|
| 2026.04.23 | ₩41,309 | ₩41,309 | ₩41,295 | ₩41,302 | -0.02% | 6.1천 |
|---|
| 2026.04.22 | ₩41,302 | ₩41,302 | ₩41,242 | ₩41,302 | 0.00% | 5.4천 |
|---|
| 2026.04.21 | ₩41,255 | ₩41,335 | ₩41,243 | ₩41,289 | +0.08% | 4.8천 |
|---|
| 2026.04.20 | ₩41,295 | ₩41,301 | ₩41,242 | ₩41,295 | 0.00% | 3천 |
|---|
| 2026.04.17 | ₩41,322 | ₩41,322 | ₩41,289 | ₩41,289 | -0.08% | 1.2만 |
|---|
| 2026.04.16 | ₩41,254 | ₩41,295 | ₩41,234 | ₩41,268 | +0.04% | 6.6천 |
|---|
| 2026.04.15 | ₩41,262 | ₩41,309 | ₩41,215 | ₩41,262 | 0.00% | 5.3천 |
|---|
| 2026.04.14 | ₩41,248 | ₩41,295 | ₩41,248 | ₩41,248 | 0.00% | 5.4천 |
|---|
| 2026.04.13 | ₩41,208 | ₩41,268 | ₩41,175 | ₩41,228 | +0.05% | 1.9만 |
|---|
| 2026.04.10 | ₩41,190 | ₩41,255 | ₩41,161 | ₩41,161 | -0.07% | 7.6천 |
|---|
| 2026.04.09 | ₩41,121 | ₩41,215 | ₩41,121 | ₩41,148 | +0.07% | 4.7천 |
|---|
| 2026.04.08 | ₩41,175 | ₩41,175 | ₩41,168 | ₩41,168 | -0.02% | 200 |
|---|
| 2026.04.07 | ₩40,934 | ₩40,961 | ₩40,800 | ₩40,907 | -0.07% | 8.3만 |
|---|
| 2026.04.06 | ₩40,961 | ₩40,988 | ₩40,894 | ₩40,934 | -0.07% | 1.2만 |
|---|
| 2026.04.02 | ₩40,879 | ₩40,948 | ₩40,879 | ₩40,907 | +0.07% | 4.4천 |
|---|
| 2026.04.01 | ₩40,854 | ₩40,934 | ₩40,854 | ₩40,874 | +0.05% | 16.1만 |
|---|
| 2026.03.31 | ₩41,014 | ₩41,095 | ₩41,001 | ₩41,080 | +0.16% | 1만 |
|---|
| 2026.03.30 | ₩40,907 | ₩40,948 | ₩40,854 | ₩40,899 | -0.02% | 6.1천 |
|---|
| 2026.03.27 | ₩40,988 | ₩40,988 | ₩40,877 | ₩40,877 | -0.27% | 4.6천 |
|---|
| 2026.03.26 | ₩41,001 | ₩41,001 | ₩40,934 | ₩40,958 | -0.10% | 1.7만 |
|---|
| 2026.03.25 | ₩41,028 | ₩41,068 | ₩41,014 | ₩41,041 | +0.03% | 8.3천 |
|---|
| 2026.03.24 | ₩41,020 | ₩41,054 | ₩40,948 | ₩40,988 | -0.08% | 9.4천 |
|---|
| 2026.03.23 | ₩41,054 | ₩41,095 | ₩40,961 | ₩41,014 | -0.10% | 6천 |
|---|
| 2026.03.20 | ₩40,988 | ₩41,041 | ₩40,881 | ₩40,929 | -0.14% | 2만 |
|---|
| 2026.03.19 | ₩40,974 | ₩41,021 | ₩40,927 | ₩41,014 | +0.10% | 10.9만 |
|---|
| 2026.03.18 | ₩41,054 | ₩41,068 | ₩40,974 | ₩41,008 | -0.11% | 7.1천 |
|---|
| 2026.03.17 | ₩41,054 | ₩41,095 | ₩41,001 | ₩41,054 | 0.00% | 1.6만 |
|---|
| 2026.03.16 | ₩41,054 | ₩41,054 | ₩40,961 | ₩41,014 | -0.10% | 8.5천 |
|---|
| 2026.03.13 | ₩41,001 | ₩41,001 | ₩40,921 | ₩40,934 | -0.16% | 2.9만 |
|---|
| 2026.03.12 | ₩40,909 | ₩41,014 | ₩40,907 | ₩40,948 | +0.09% | 2.5만 |
|---|
| 2026.03.11 | ₩41,028 | ₩41,643 | ₩40,968 | ₩40,998 | -0.07% | 3만 |
|---|
| 2026.03.10 | ₩41,014 | ₩41,041 | ₩40,988 | ₩40,988 | -0.07% | 1.9만 |
|---|
| 2026.03.09 | ₩40,841 | ₩41,028 | ₩40,841 | ₩40,980 | +0.34% | 5.1만 |
|---|
| 2026.03.06 | ₩40,907 | ₩40,961 | ₩40,891 | ₩40,891 | -0.04% | 7.4천 |
|---|
| 2026.03.05 | ₩41,014 | ₩41,053 | ₩40,917 | ₩40,989 | -0.06% | 8.1만 |
|---|
| 2026.03.04 | ₩40,997 | ₩41,081 | ₩40,988 | ₩41,028 | +0.08% | 6천 |
|---|
| 2026.03.03 | ₩40,934 | ₩41,028 | ₩40,867 | ₩40,981 | +0.11% | 8.7천 |
|---|
| 2026.03.02 | ₩41,054 | ₩41,054 | ₩40,961 | ₩41,014 | -0.10% | 5.7천 |
|---|
| 2026.02.27 | ₩41,202 | ₩41,282 | ₩41,188 | ₩41,242 | +0.10% | 1.3만 |
|---|
| 2026.02.26 | ₩41,242 | ₩41,295 | ₩41,202 | ₩41,255 | +0.03% | 1.1만 |
|---|
| 2026.02.25 | ₩41,282 | ₩41,309 | ₩41,202 | ₩41,255 | -0.06% | 2.3만 |
|---|
| 2026.02.24 | ₩41,188 | ₩41,282 | ₩41,188 | ₩41,282 | +0.23% | 1.3만 |
|---|
| 2026.02.23 | ₩41,222 | ₩41,255 | ₩41,157 | ₩41,188 | -0.08% | 1.4만 |
|---|
| 2026.02.20 | ₩41,242 | ₩41,268 | ₩41,175 | ₩41,228 | -0.03% | 2.5만 |
|---|
| 2026.02.19 | ₩41,202 | ₩41,215 | ₩41,175 | ₩41,188 | -0.03% | 6.4천 |
|---|
| 2026.02.18 | ₩41,242 | ₩41,254 | ₩41,186 | ₩41,202 | -0.10% | 1.7만 |
|---|
| 2026.02.17 | ₩41,161 | ₩41,242 | ₩41,121 | ₩41,179 | +0.04% | 1.6만 |
|---|
| 2026.02.13 | ₩41,148 | ₩41,215 | ₩41,148 | ₩41,148 | 0.00% | 1.8천 |
|---|
| 2026.02.12 | ₩41,208 | ₩41,242 | ₩41,137 | ₩41,137 | -0.17% | 1.5만 |
|---|
| 2026.02.11 | ₩41,211 | ₩41,242 | ₩41,188 | ₩41,195 | -0.04% | 6.3천 |
|---|
| 2026.02.10 | ₩41,255 | ₩41,259 | ₩41,190 | ₩41,190 | -0.16% | 1.3천 |
|---|
| 2026.02.09 | ₩41,322 | ₩41,322 | ₩41,148 | ₩41,228 | -0.23% | 1.2만 |
|---|
| 2026.02.06 | ₩41,155 | ₩41,208 | ₩41,155 | ₩41,187 | +0.08% | 2.7천 |
|---|
| 2026.02.05 | ₩41,054 | ₩41,148 | ₩41,054 | ₩41,095 | +0.10% | 7.8천 |
|---|
| 2026.02.04 | ₩41,188 | ₩41,188 | ₩41,096 | ₩41,135 | -0.13% | 2만 |
|---|
| 2026.02.03 | ₩41,148 | ₩41,188 | ₩41,108 | ₩41,135 | -0.03% | 1.2만 |
|---|
| 2026.02.02 | ₩41,081 | ₩41,184 | ₩41,081 | ₩41,161 | +0.20% | 1.4만 |
|---|
| 2026.01.30 | ₩41,389 | ₩41,416 | ₩41,322 | ₩41,375 | -0.03% | 6.9천 |
|---|
| 2026.01.29 | ₩41,330 | ₩41,429 | ₩41,330 | ₩41,375 | +0.11% | 3.5천 |
|---|
| 2026.01.28 | ₩41,429 | ₩41,429 | ₩41,375 | ₩41,402 | -0.06% | 4.3천 |
|---|
| 2026.01.27 | ₩41,402 | ₩41,416 | ₩41,322 | ₩41,375 | -0.06% | 7.3천 |
|---|
| 2026.01.26 | ₩41,309 | ₩41,429 | ₩41,309 | ₩41,375 | +0.16% | 3만 |
|---|
| 2026.01.23 | ₩41,334 | ₩41,389 | ₩41,309 | ₩41,357 | +0.06% | 3.3천 |
|---|
| 2026.01.22 | ₩41,369 | ₩41,402 | ₩41,362 | ₩41,363 | -0.01% | 9.2천 |
|---|
| 2026.01.21 | ₩41,295 | ₩41,355 | ₩41,295 | ₩41,335 | +0.10% | 600 |
|---|
| 2026.01.20 | ₩41,309 | ₩41,309 | ₩41,255 | ₩41,255 | -0.13% | 3.7만 |
|---|
| 2026.01.16 | ₩41,329 | ₩41,375 | ₩41,322 | ₩41,322 | -0.02% | 1.8만 |
|---|
| 2026.01.15 | ₩41,322 | ₩41,375 | ₩41,307 | ₩41,362 | +0.10% | 8.4천 |
|---|
| 2026.01.14 | ₩41,289 | ₩41,315 | ₩41,289 | ₩41,295 | +0.02% | 8.7천 |
|---|
| 2026.01.13 | ₩41,268 | ₩41,335 | ₩41,268 | ₩41,309 | +0.10% | 2.1천 |
|---|
| 2026.01.12 | ₩41,335 | ₩41,362 | ₩41,322 | ₩41,322 | -0.03% | 2.9천 |
|---|
| 2026.01.09 | ₩41,322 | ₩41,322 | ₩41,322 | ₩41,322 | 0.00% | 1.5천 |
|---|
| 2026.01.08 | ₩41,309 | ₩41,335 | ₩41,255 | ₩41,295 | -0.03% | 1.9만 |
|---|
| 2026.01.07 | ₩41,322 | ₩41,347 | ₩41,242 | ₩41,282 | -0.10% | 1.8만 |
|---|
| 2026.01.06 | ₩41,175 | ₩41,335 | ₩41,175 | ₩41,282 | +0.26% | 1.6천 |
|---|
| 2026.01.05 | ₩41,295 | ₩41,322 | ₩41,215 | ₩41,295 | 0.00% | 4.4만 |
|---|
| 2026.01.02 | ₩41,251 | ₩41,295 | ₩41,235 | ₩41,248 | -0.01% | 6.2천 |
|---|
| 2025.12.31 | ₩41,469 | ₩41,523 | ₩41,462 | ₩41,462 | -0.02% | 5.6천 |
|---|
| 2025.12.30 | ₩41,416 | ₩41,523 | ₩41,416 | ₩41,469 | +0.13% | 1.4만 |
|---|
| 2025.12.29 | ₩41,482 | ₩41,508 | ₩41,426 | ₩41,456 | -0.06% | 5.8천 |
|---|
| 2025.12.26 | ₩41,429 | ₩41,456 | ₩41,402 | ₩41,456 | +0.06% | 1.9천 |
|---|
| 2025.12.24 | ₩41,456 | ₩41,456 | ₩41,416 | ₩41,416 | -0.10% | 900 |
|---|
| 2025.12.23 | ₩41,402 | ₩41,469 | ₩41,362 | ₩41,422 | +0.05% | 1.1만 |
|---|
| 2025.12.22 | ₩41,456 | ₩41,456 | ₩41,349 | ₩41,456 | 0.00% | 2.5만 |
|---|
| 2025.12.19 | ₩41,389 | ₩41,416 | ₩41,375 | ₩41,386 | -0.01% | 1.3만 |
|---|
| 2025.12.18 | ₩41,295 | ₩41,335 | ₩41,289 | ₩41,315 | +0.05% | 1.2만 |
|---|
| 2025.12.17 | ₩41,289 | ₩41,295 | ₩41,259 | ₩41,259 | -0.07% | 2.8천 |
|---|
| 2025.12.16 | ₩41,268 | ₩41,295 | ₩41,255 | ₩41,285 | +0.04% | 1.8만 |
|---|
| 2025.12.15 | ₩41,282 | ₩41,295 | ₩41,258 | ₩41,275 | -0.02% | 5천 |
|---|
| 2025.12.12 | ₩41,342 | ₩41,342 | ₩41,255 | ₩41,282 | -0.15% | 5.1만 |
|---|
| 2025.12.11 | ₩41,275 | ₩41,349 | ₩41,275 | ₩41,331 | +0.14% | 3만 |
|---|
| 2025.12.10 | ₩41,255 | ₩41,295 | ₩41,223 | ₩41,293 | +0.09% | 9.9만 |
|---|
| 2025.12.09 | ₩41,228 | ₩41,268 | ₩41,228 | ₩41,231 | +0.01% | 7.7천 |
|---|
| 2025.12.08 | ₩41,255 | ₩41,268 | ₩41,242 | ₩41,248 | -0.02% | 1.4만 |
|---|
| 2025.12.05 | ₩41,268 | ₩41,282 | ₩41,268 | ₩41,282 | +0.03% | 3.6만 |
|---|
| 2025.12.04 | ₩41,242 | ₩41,255 | ₩41,199 | ₩41,255 | +0.03% | 2.2만 |
|---|
| 2025.12.03 | ₩41,215 | ₩41,228 | ₩41,191 | ₩41,212 | -0.01% | 4.4천 |
|---|
| 2025.12.02 | ₩41,202 | ₩41,202 | ₩41,168 | ₩41,179 | -0.06% | 1만 |
|---|
| 2025.12.01 | ₩41,160 | ₩41,202 | ₩41,148 | ₩41,153 | -0.02% | 2.4만 |
|---|
| 2025.11.28 | ₩41,349 | ₩41,429 | ₩41,349 | ₩41,402 | +0.13% | 500 |
|---|
| 2025.11.26 | ₩41,355 | ₩41,402 | ₩41,322 | ₩41,362 | +0.02% | 1만 |
|---|
| 2025.11.25 | ₩41,285 | ₩41,349 | ₩41,268 | ₩41,335 | +0.12% | 1.4만 |
|---|
| 2025.11.24 | ₩41,228 | ₩41,295 | ₩41,228 | ₩41,295 | +0.16% | 1.3만 |
|---|
| 2025.11.21 | ₩41,054 | ₩41,202 | ₩41,054 | ₩41,108 | +0.13% | 1.2만 |
|---|
| 2025.11.20 | ₩41,204 | ₩41,204 | ₩41,028 | ₩41,040 | -0.40% | 2.5만 |
|---|
| 2025.11.19 | ₩41,148 | ₩41,175 | ₩41,101 | ₩41,149 | +0.00% | 1.1만 |
|---|
| 2025.11.18 | ₩41,161 | ₩41,175 | ₩41,088 | ₩41,133 | -0.07% | 7.8천 |
|---|
| 2025.11.17 | ₩41,255 | ₩41,268 | ₩41,172 | ₩41,172 | -0.20% | 1.7만 |
|---|
| 2025.11.14 | ₩41,202 | ₩41,282 | ₩41,148 | ₩41,202 | 0.00% | 3.4만 |
|---|
| 2025.11.13 | ₩41,295 | ₩41,295 | ₩41,175 | ₩41,175 | -0.29% | 8.6천 |
|---|
| 2025.11.12 | ₩41,309 | ₩41,322 | ₩41,242 | ₩41,287 | -0.05% | 1.7만 |
|---|
| 2025.11.11 | ₩41,309 | ₩41,322 | ₩41,228 | ₩41,282 | -0.06% | 9.8천 |
|---|
| 2025.11.10 | ₩41,282 | ₩41,335 | ₩41,228 | ₩41,276 | -0.01% | 3.2천 |
|---|
| 2025.11.07 | ₩41,121 | ₩41,242 | ₩41,095 | ₩41,242 | +0.29% | 5천 |
|---|
| 2025.11.06 | ₩41,282 | ₩41,282 | ₩41,188 | ₩41,228 | -0.13% | 7.5천 |
|---|
| 2025.11.05 | ₩41,267 | ₩41,295 | ₩41,232 | ₩41,242 | -0.06% | 4.2만 |
|---|
| 2025.11.04 | ₩41,228 | ₩41,242 | ₩41,184 | ₩41,184 | -0.11% | 2만 |
|---|
| 2025.11.03 | ₩41,240 | ₩41,282 | ₩41,228 | ₩41,235 | -0.01% | 8.1천 |
|---|
| 2025.10.31 | ₩41,509 | ₩41,523 | ₩41,449 | ₩41,469 | -0.10% | 3.1만 |
|---|
| 2025.10.30 | ₩41,496 | ₩41,521 | ₩41,444 | ₩41,444 | -0.13% | 1.6만 |
|---|
| 2025.10.29 | ₩41,549 | ₩41,589 | ₩41,489 | ₩41,489 | -0.14% | 8.3천 |
|---|
| 2025.10.28 | ₩41,549 | ₩41,549 | ₩41,469 | ₩41,501 | -0.12% | 6.1천 |
|---|
| 2025.10.27 | ₩41,531 | ₩41,589 | ₩41,516 | ₩41,589 | +0.14% | 3.2만 |
|---|
| 2025.10.24 | ₩41,521 | ₩41,536 | ₩41,489 | ₩41,493 | -0.07% | 9.8천 |
|---|
| 2025.10.23 | ₩41,442 | ₩41,509 | ₩41,402 | ₩41,442 | 0.00% | 1.1만 |
|---|
| 2025.10.22 | ₩41,429 | ₩41,442 | ₩41,402 | ₩41,422 | -0.02% | 5.6천 |
|---|
| 2025.10.21 | ₩41,456 | ₩41,469 | ₩41,416 | ₩41,416 | -0.10% | 3.3천 |
|---|
| 2025.10.20 | ₩41,425 | ₩41,469 | ₩41,416 | ₩41,417 | -0.02% | 4.1천 |
|---|
| 2025.10.17 | ₩41,268 | ₩41,309 | ₩41,268 | ₩41,309 | +0.10% | 4천 |
|---|
| 2025.10.16 | ₩41,322 | ₩41,375 | ₩41,268 | ₩41,282 | -0.10% | 1.7만 |
|---|
| 2025.10.15 | ₩41,375 | ₩41,402 | ₩41,295 | ₩41,349 | -0.06% | 5.5천 |
|---|
| 2025.10.14 | ₩41,235 | ₩41,349 | ₩41,235 | ₩41,309 | +0.18% | 2.8천 |
|---|
| 2025.10.13 | ₩41,295 | ₩41,375 | ₩41,275 | ₩41,329 | +0.08% | 2만 |
|---|
| 2025.10.10 | ₩41,371 | ₩41,371 | ₩41,184 | ₩41,184 | -0.45% | 2.8천 |
|---|