시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Buffer & Premium Income ETF - March 과거 주가
FT Vest U.S. Equity Buffer & Premium Income ETF - March · XIMR · 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 - March · XIMR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,801 | ₩41,801 | ₩41,801 | ₩41,801 | 0.00% | 300 |
| 2026.10.08 | ₩41,801 | ₩41,801 | ₩41,801 | ₩41,801 | 0.00% | 100 |
| 2026.10.07 | ₩41,734 | ₩41,794 | ₩41,734 | ₩41,794 | +0.14% | 1.4천 |
| 2026.10.06 | ₩41,787 | ₩41,787 | ₩41,787 | ₩41,787 | 0.00% | 100 |
| 2026.10.05 | ₩41,987 | ₩41,987 | ₩41,720 | ₩41,774 | -0.51% | 300 |
| 2026.10.02 | ₩41,760 | ₩41,760 | ₩41,746 | ₩41,754 | -0.02% | 500 |
| 2026.10.01 | ₩41,667 | ₩41,720 | ₩41,667 | ₩41,720 | +0.13% | 400 |
| 2026.09.30 | ₩42,041 | ₩42,041 | ₩41,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,981 |
| -0.14% |
| 1.1천 |
| 2026.09.29 | ₩41,934 | ₩41,974 | ₩41,934 | ₩41,974 | +0.10% | 400 |
|---|
| 2026.09.28 | ₩41,954 | ₩41,954 | ₩41,954 | ₩41,954 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩41,961 | ₩41,961 | ₩41,921 | ₩41,961 | 0.00% | 1.5천 |
|---|
| 2026.09.24 | ₩41,927 | ₩41,937 | ₩41,894 | ₩41,937 | +0.02% | 300 |
|---|
| 2026.09.23 | ₩41,894 | ₩41,934 | ₩41,894 | ₩41,934 | +0.10% | 2.8천 |
|---|
| 2026.09.22 | ₩41,882 | ₩41,941 | ₩41,881 | ₩41,921 | +0.09% | 4.7천 |
|---|
| 2026.09.21 | ₩41,914 | ₩41,914 | ₩41,914 | ₩41,914 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩41,881 | ₩41,881 | ₩41,881 | ₩41,881 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩41,854 | ₩41,874 | ₩41,814 | ₩41,874 | +0.05% | 4.2천 |
|---|
| 2026.09.16 | ₩41,827 | ₩41,827 | ₩41,807 | ₩41,807 | -0.05% | 9.3만 |
|---|
| 2026.09.15 | ₩41,787 | ₩41,830 | ₩41,774 | ₩41,827 | +0.10% | 3.8천 |
|---|
| 2026.09.14 | ₩41,774 | ₩41,827 | ₩41,774 | ₩41,827 | +0.13% | 6.9천 |
|---|
| 2026.09.11 | ₩41,841 | ₩41,841 | ₩41,841 | ₩41,841 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩41,787 | ₩41,827 | ₩41,787 | ₩41,827 | +0.10% | 1.4천 |
|---|
| 2026.09.09 | ₩41,861 | ₩41,894 | ₩41,854 | ₩41,854 | -0.02% | 500 |
|---|
| 2026.09.08 | ₩41,841 | ₩41,867 | ₩41,841 | ₩41,867 | +0.06% | 300 |
|---|
| 2026.09.04 | ₩41,881 | ₩41,881 | ₩41,881 | ₩41,881 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩42,028 | ₩42,028 | ₩41,814 | ₩41,861 | -0.40% | 2.4천 |
|---|
| 2026.09.02 | ₩41,867 | ₩41,867 | ₩41,774 | ₩41,821 | -0.11% | 900 |
|---|
| 2026.09.01 | ₩41,614 | ₩41,865 | ₩41,614 | ₩41,807 | +0.47% | 1.4만 |
|---|
| 2026.08.31 | ₩42,068 | ₩42,108 | ₩42,068 | ₩42,068 | 0.00% | 1.2천 |
|---|
| 2026.08.28 | ₩42,068 | ₩42,068 | ₩42,014 | ₩42,014 | -0.13% | 3천 |
|---|
| 2026.08.27 | ₩42,014 | ₩42,074 | ₩42,014 | ₩42,074 | +0.14% | 1.2천 |
|---|
| 2026.08.26 | ₩42,001 | ₩42,048 | ₩42,001 | ₩42,048 | +0.11% | 400 |
|---|
| 2026.08.25 | ₩41,974 | ₩42,034 | ₩41,974 | ₩42,034 | +0.14% | 1.7천 |
|---|
| 2026.08.24 | ₩42,014 | ₩42,014 | ₩41,961 | ₩42,014 | 0.00% | 1천 |
|---|
| 2026.08.21 | ₩42,008 | ₩42,021 | ₩41,961 | ₩42,021 | +0.03% | 600 |
|---|
| 2026.08.20 | ₩42,014 | ₩42,014 | ₩41,950 | ₩41,994 | -0.05% | 700 |
|---|
| 2026.08.19 | ₩41,949 | ₩42,001 | ₩41,947 | ₩42,001 | +0.12% | 3천 |
|---|
| 2026.08.18 | ₩42,014 | ₩42,014 | ₩42,014 | ₩42,014 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩41,981 | ₩41,981 | ₩41,954 | ₩41,954 | -0.06% | 1.9천 |
|---|
| 2026.08.14 | ₩41,987 | ₩42,014 | ₩41,981 | ₩41,981 | -0.02% | 600 |
|---|
| 2026.08.13 | ₩41,994 | ₩42,001 | ₩41,987 | ₩42,001 | +0.02% | 500 |
|---|
| 2026.08.12 | ₩41,954 | ₩41,961 | ₩41,921 | ₩41,961 | +0.02% | 6.6천 |
|---|
| 2026.08.11 | ₩41,934 | ₩41,961 | ₩41,894 | ₩41,934 | 0.00% | 3.7천 |
|---|
| 2026.08.10 | ₩41,747 | ₩41,941 | ₩41,747 | ₩41,914 | +0.40% | 1.3천 |
|---|
| 2026.08.07 | ₩41,927 | ₩41,927 | ₩41,867 | ₩41,927 | 0.00% | 700 |
|---|
| 2026.08.06 | ₩41,921 | ₩41,921 | ₩41,921 | ₩41,921 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩42,094 | ₩42,094 | ₩41,887 | ₩41,887 | -0.49% | 800 |
|---|
| 2026.08.04 | ₩41,934 | ₩41,947 | ₩41,841 | ₩41,887 | -0.11% | 2.7천 |
|---|
| 2026.08.03 | ₩41,640 | ₩41,821 | ₩41,640 | ₩41,821 | +0.43% | 5.9천 |
|---|
| 2026.07.31 | ₩42,062 | ₩42,062 | ₩42,062 | ₩42,062 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩42,001 | ₩42,001 | ₩42,001 | ₩42,001 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩41,894 | ₩41,947 | ₩41,894 | ₩41,947 | +0.13% | 300 |
|---|
| 2026.07.28 | ₩41,974 | ₩41,974 | ₩41,969 | ₩41,974 | 0.00% | 500 |
|---|
| 2026.07.27 | ₩41,907 | ₩41,934 | ₩41,882 | ₩41,934 | +0.06% | 900 |
|---|
| 2026.07.24 | ₩41,881 | ₩41,974 | ₩41,881 | ₩41,927 | +0.11% | 1.1천 |
|---|
| 2026.07.23 | ₩41,947 | ₩41,947 | ₩41,881 | ₩41,881 | -0.16% | 6.7천 |
|---|
| 2026.07.22 | ₩41,947 | ₩42,001 | ₩41,947 | ₩42,001 | +0.13% | 2천 |
|---|
| 2026.07.21 | ₩41,921 | ₩42,001 | ₩41,921 | ₩41,974 | +0.13% | 2.1천 |
|---|
| 2026.07.20 | ₩41,974 | ₩41,987 | ₩41,854 | ₩41,921 | -0.13% | 4.2천 |
|---|
| 2026.07.17 | ₩41,947 | ₩41,947 | ₩41,914 | ₩41,914 | -0.08% | 900 |
|---|
| 2026.07.16 | ₩41,961 | ₩41,961 | ₩41,907 | ₩41,954 | -0.02% | 600 |
|---|
| 2026.07.15 | ₩41,921 | ₩41,961 | ₩41,921 | ₩41,961 | +0.10% | 500 |
|---|
| 2026.07.14 | ₩41,881 | ₩41,947 | ₩41,881 | ₩41,947 | +0.16% | 2.6천 |
|---|
| 2026.07.13 | ₩41,974 | ₩41,974 | ₩41,914 | ₩41,914 | -0.14% | 1.1천 |
|---|
| 2026.07.10 | ₩41,934 | ₩41,934 | ₩41,934 | ₩41,934 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩41,867 | ₩41,921 | ₩41,867 | ₩41,921 | +0.13% | 2천 |
|---|
| 2026.07.08 | ₩41,874 | ₩41,874 | ₩41,847 | ₩41,858 | -0.04% | 800 |
|---|
| 2026.07.07 | ₩41,827 | ₩41,887 | ₩41,827 | ₩41,887 | +0.14% | 5.5천 |
|---|
| 2026.07.06 | ₩42,094 | ₩42,094 | ₩41,855 | ₩41,907 | -0.44% | 1.9천 |
|---|
| 2026.07.02 | ₩41,867 | ₩41,894 | ₩41,787 | ₩41,849 | -0.04% | 2.1천 |
|---|
| 2026.07.01 | ₩41,787 | ₩41,907 | ₩41,787 | ₩41,847 | +0.14% | 2천 |
|---|
| 2026.06.30 | ₩41,974 | ₩42,048 | ₩41,974 | ₩42,041 | +0.16% | 5.7천 |
|---|
| 2026.06.29 | ₩42,016 | ₩42,028 | ₩42,001 | ₩42,028 | +0.03% | 1.9천 |
|---|
| 2026.06.26 | ₩41,760 | ₩42,014 | ₩41,760 | ₩42,013 | +0.60% | 5.7천 |
|---|
| 2026.06.25 | ₩42,041 | ₩42,041 | ₩41,947 | ₩42,001 | -0.10% | 1.7천 |
|---|
| 2026.06.24 | ₩42,054 | ₩42,054 | ₩41,974 | ₩41,974 | -0.19% | 1.7천 |
|---|
| 2026.06.23 | ₩42,001 | ₩42,001 | ₩41,921 | ₩41,961 | -0.10% | 1.5천 |
|---|
| 2026.06.22 | ₩42,021 | ₩42,028 | ₩42,021 | ₩42,028 | +0.02% | 500 |
|---|
| 2026.06.18 | ₩41,987 | ₩42,034 | ₩41,974 | ₩42,034 | +0.11% | 3.4천 |
|---|
| 2026.06.17 | ₩42,134 | ₩42,134 | ₩41,981 | ₩41,981 | -0.36% | 200 |
|---|
| 2026.06.16 | ₩42,094 | ₩42,094 | ₩42,081 | ₩42,081 | -0.03% | 600 |
|---|
| 2026.06.15 | ₩42,041 | ₩42,088 | ₩42,041 | ₩42,088 | +0.11% | 1.4천 |
|---|
| 2026.06.12 | ₩41,974 | ₩41,974 | ₩41,974 | ₩41,974 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩41,847 | ₩41,941 | ₩41,801 | ₩41,941 | +0.22% | 1.2만 |
|---|
| 2026.06.10 | ₩41,934 | ₩41,934 | ₩41,817 | ₩41,854 | -0.19% | 800 |
|---|
| 2026.06.09 | ₩41,934 | ₩41,934 | ₩41,921 | ₩41,921 | -0.03% | 1.9천 |
|---|
| 2026.06.08 | ₩41,921 | ₩41,954 | ₩41,907 | ₩41,947 | +0.06% | 2.2천 |
|---|
| 2026.06.05 | ₩42,001 | ₩42,041 | ₩41,841 | ₩41,841 | -0.38% | 1.8천 |
|---|
| 2026.06.04 | ₩41,961 | ₩42,034 | ₩41,961 | ₩42,034 | +0.18% | 5.2천 |
|---|
| 2026.06.03 | ₩42,188 | ₩42,188 | ₩41,947 | ₩42,001 | -0.44% | 800 |
|---|
| 2026.06.02 | ₩41,961 | ₩42,068 | ₩41,961 | ₩42,021 | +0.14% | 1.2천 |
|---|
| 2026.06.01 | ₩42,008 | ₩42,068 | ₩42,008 | ₩42,014 | +0.02% | 1.1천 |
|---|
| 2026.05.29 | ₩42,321 | ₩42,321 | ₩42,308 | ₩42,308 | -0.03% | 700 |
|---|
| 2026.05.28 | ₩42,188 | ₩42,268 | ₩42,188 | ₩42,241 | +0.13% | 5천 |
|---|
| 2026.05.27 | ₩42,161 | ₩42,268 | ₩42,161 | ₩42,215 | +0.13% | 1.7천 |
|---|
| 2026.05.26 | ₩42,161 | ₩42,215 | ₩42,161 | ₩42,208 | +0.11% | 1.9천 |
|---|
| 2026.05.22 | ₩42,134 | ₩42,181 | ₩42,121 | ₩42,168 | +0.08% | 1.2천 |
|---|
| 2026.05.21 | ₩42,101 | ₩42,128 | ₩42,101 | ₩42,128 | +0.06% | 3.7천 |
|---|
| 2026.05.20 | ₩42,148 | ₩42,148 | ₩42,054 | ₩42,114 | -0.08% | 1.3천 |
|---|
| 2026.05.19 | ₩42,074 | ₩42,081 | ₩42,041 | ₩42,081 | +0.02% | 1.1천 |
|---|
| 2026.05.18 | ₩42,094 | ₩42,094 | ₩42,094 | ₩42,094 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩41,894 | ₩42,108 | ₩41,894 | ₩42,081 | +0.45% | 1만 |
|---|
| 2026.05.14 | ₩41,907 | ₩42,134 | ₩41,907 | ₩42,108 | +0.48% | 2.2천 |
|---|
| 2026.05.13 | ₩41,867 | ₩42,134 | ₩41,867 | ₩42,081 | +0.51% | 5.7천 |
|---|
| 2026.05.12 | ₩42,121 | ₩42,121 | ₩41,975 | ₩42,048 | -0.17% | 4천 |
|---|
| 2026.05.11 | ₩42,121 | ₩42,121 | ₩42,014 | ₩42,068 | -0.13% | 4.9천 |
|---|
| 2026.05.08 | ₩42,134 | ₩42,134 | ₩42,014 | ₩42,074 | -0.14% | 2.7천 |
|---|
| 2026.05.07 | ₩42,068 | ₩42,068 | ₩42,028 | ₩42,068 | 0.00% | 6.1천 |
|---|
| 2026.05.06 | ₩41,987 | ₩42,028 | ₩41,974 | ₩42,028 | +0.10% | 4.2천 |
|---|
| 2026.05.05 | ₩42,174 | ₩42,174 | ₩41,921 | ₩41,967 | -0.49% | 3.2천 |
|---|
| 2026.05.04 | ₩41,907 | ₩41,947 | ₩41,867 | ₩41,914 | +0.02% | 1.1만 |
|---|
| 2026.05.01 | ₩41,961 | ₩41,987 | ₩41,961 | ₩41,967 | +0.02% | 1.5천 |
|---|
| 2026.04.30 | ₩42,201 | ₩42,201 | ₩42,108 | ₩42,174 | -0.06% | 2.5천 |
|---|
| 2026.04.29 | ₩42,068 | ₩42,134 | ₩42,068 | ₩42,121 | +0.13% | 4.1천 |
|---|
| 2026.04.28 | ₩42,054 | ₩42,128 | ₩42,054 | ₩42,128 | +0.17% | 2.9천 |
|---|
| 2026.04.27 | ₩42,081 | ₩42,154 | ₩42,081 | ₩42,148 | +0.16% | 2.1천 |
|---|
| 2026.04.24 | ₩42,094 | ₩42,173 | ₩42,081 | ₩42,128 | +0.08% | 3.6천 |
|---|
| 2026.04.23 | ₩42,041 | ₩42,076 | ₩42,014 | ₩42,048 | +0.02% | 2.7천 |
|---|
| 2026.04.22 | ₩42,041 | ₩42,134 | ₩42,041 | ₩42,101 | +0.14% | 9천 |
|---|
| 2026.04.21 | ₩42,101 | ₩42,101 | ₩41,987 | ₩42,034 | -0.16% | 4.1천 |
|---|
| 2026.04.20 | ₩42,041 | ₩42,081 | ₩42,014 | ₩42,081 | +0.10% | 4천 |
|---|
| 2026.04.17 | ₩42,101 | ₩42,108 | ₩42,054 | ₩42,108 | +0.02% | 7.1천 |
|---|
| 2026.04.16 | ₩42,068 | ₩42,068 | ₩41,934 | ₩42,014 | -0.13% | 1.2만 |
|---|
| 2026.04.15 | ₩41,947 | ₩41,994 | ₩41,934 | ₩41,994 | +0.11% | 400 |
|---|
| 2026.04.14 | ₩41,907 | ₩41,961 | ₩41,907 | ₩41,961 | +0.13% | 900 |
|---|
| 2026.04.13 | ₩41,866 | ₩41,867 | ₩41,747 | ₩41,861 | -0.01% | 2.8천 |
|---|
| 2026.04.10 | ₩41,918 | ₩41,918 | ₩41,814 | ₩41,814 | -0.25% | 500 |
|---|
| 2026.04.09 | ₩41,774 | ₩41,814 | ₩41,747 | ₩41,762 | -0.03% | 6.8천 |
|---|
| 2026.04.08 | ₩41,694 | ₩41,793 | ₩41,654 | ₩41,734 | +0.10% | 1.9천 |
|---|
| 2026.04.07 | ₩41,387 | ₩41,453 | ₩41,346 | ₩41,427 | +0.10% | 6.3천 |
|---|
| 2026.04.06 | ₩41,415 | ₩41,520 | ₩41,413 | ₩41,468 | +0.13% | 5.5천 |
|---|
| 2026.04.02 | ₩41,253 | ₩41,467 | ₩41,253 | ₩41,407 | +0.37% | 6.2천 |
|---|
| 2026.04.01 | ₩41,306 | ₩41,447 | ₩41,306 | ₩41,346 | +0.10% | 7.6천 |
|---|
| 2026.03.31 | ₩41,066 | ₩41,306 | ₩41,053 | ₩41,280 | +0.52% | 9.5천 |
|---|
| 2026.03.30 | ₩40,946 | ₩41,053 | ₩40,866 | ₩40,866 | -0.20% | 2만 |
|---|
| 2026.03.27 | ₩41,053 | ₩41,066 | ₩40,946 | ₩40,966 | -0.21% | 1.8만 |
|---|
| 2026.03.26 | ₩41,293 | ₩41,320 | ₩41,119 | ₩41,126 | -0.40% | 1.2만 |
|---|
| 2026.03.25 | ₩41,400 | ₩41,400 | ₩41,253 | ₩41,313 | -0.21% | 9.2천 |
|---|
| 2026.03.24 | ₩41,306 | ₩41,306 | ₩41,146 | ₩41,226 | -0.19% | 2.1만 |
|---|
| 2026.03.23 | ₩41,333 | ₩41,440 | ₩41,200 | ₩41,289 | -0.11% | 8.8천 |
|---|
| 2026.03.20 | ₩41,093 | ₩41,186 | ₩41,093 | ₩41,133 | +0.10% | 1.3만 |
|---|
| 2026.03.19 | ₩41,293 | ₩41,373 | ₩41,266 | ₩41,333 | +0.10% | 6.8천 |
|---|
| 2026.03.18 | ₩41,293 | ₩41,413 | ₩41,293 | ₩41,333 | +0.10% | 700 |
|---|
| 2026.03.17 | ₩41,293 | ₩41,333 | ₩41,293 | ₩41,330 | +0.09% | 2.7천 |
|---|
| 2026.03.16 | ₩41,280 | ₩41,326 | ₩41,266 | ₩41,326 | +0.11% | 2.4천 |
|---|
| 2026.03.13 | ₩41,360 | ₩41,387 | ₩41,254 | ₩41,300 | -0.15% | 6.3천 |
|---|
| 2026.03.12 | ₩41,266 | ₩41,313 | ₩41,240 | ₩41,300 | +0.08% | 8.2천 |
|---|
| 2026.03.11 | ₩41,266 | ₩41,320 | ₩41,241 | ₩41,301 | +0.08% | 1.2만 |
|---|
| 2026.03.10 | ₩41,253 | ₩41,300 | ₩41,253 | ₩41,293 | +0.10% | 3.1천 |
|---|
| 2026.03.09 | ₩41,213 | ₩41,273 | ₩41,213 | ₩41,273 | +0.15% | 900 |
|---|
| 2026.03.06 | ₩41,213 | ₩41,286 | ₩41,213 | ₩41,265 | +0.13% | 6.1천 |
|---|
| 2026.03.05 | ₩41,240 | ₩41,306 | ₩41,226 | ₩41,274 | +0.08% | 3.1천 |
|---|
| 2026.03.04 | ₩41,270 | ₩41,270 | ₩41,270 | ₩41,270 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩41,413 | ₩41,413 | ₩41,173 | ₩41,260 | -0.37% | 1.6만 |
|---|
| 2026.03.02 | ₩41,213 | ₩41,261 | ₩41,200 | ₩41,261 | +0.12% | 600 |
|---|
| 2026.02.27 | ₩41,280 | ₩41,533 | ₩41,280 | ₩41,473 | +0.47% | 2.2천 |
|---|
| 2026.02.26 | ₩41,440 | ₩41,507 | ₩41,440 | ₩41,467 | +0.06% | 500 |
|---|
| 2026.02.25 | ₩41,467 | ₩41,467 | ₩41,400 | ₩41,460 | -0.02% | 4.5천 |
|---|
| 2026.02.24 | ₩41,427 | ₩41,520 | ₩41,413 | ₩41,460 | +0.08% | 6.1천 |
|---|
| 2026.02.23 | ₩41,427 | ₩41,453 | ₩41,400 | ₩41,453 | +0.06% | 7.5천 |
|---|
| 2026.02.20 | ₩41,447 | ₩41,473 | ₩41,447 | ₩41,453 | +0.02% | 6.3천 |
|---|
| 2026.02.19 | ₩41,400 | ₩41,493 | ₩41,400 | ₩41,427 | +0.06% | 1.2천 |
|---|
| 2026.02.18 | ₩41,293 | ₩41,443 | ₩41,293 | ₩41,440 | +0.36% | 1.1만 |
|---|
| 2026.02.17 | ₩41,413 | ₩41,467 | ₩41,360 | ₩41,427 | +0.03% | 7.8천 |
|---|
| 2026.02.13 | ₩41,346 | ₩41,420 | ₩41,346 | ₩41,407 | +0.15% | 1.4천 |
|---|
| 2026.02.12 | ₩41,360 | ₩41,396 | ₩41,333 | ₩41,393 | +0.08% | 7천 |
|---|
| 2026.02.11 | ₩41,360 | ₩41,400 | ₩41,346 | ₩41,393 | +0.08% | 1.6천 |
|---|
| 2026.02.10 | ₩41,400 | ₩41,400 | ₩41,400 | ₩41,400 | 0.00% | 200 |
|---|
| 2026.02.09 | ₩41,393 | ₩41,400 | ₩41,360 | ₩41,400 | +0.02% | 1.9천 |
|---|
| 2026.02.06 | ₩41,333 | ₩41,387 | ₩41,333 | ₩41,387 | +0.13% | 1천 |
|---|
| 2026.02.05 | ₩41,320 | ₩41,413 | ₩41,293 | ₩41,360 | +0.10% | 3.4천 |
|---|
| 2026.02.04 | ₩41,480 | ₩41,480 | ₩41,320 | ₩41,364 | -0.28% | 4.8천 |
|---|
| 2026.02.03 | ₩41,346 | ₩41,413 | ₩41,309 | ₩41,360 | +0.03% | 4.9천 |
|---|
| 2026.02.02 | ₩41,360 | ₩41,381 | ₩41,306 | ₩41,372 | +0.03% | 6.3천 |
|---|
| 2026.01.30 | ₩41,640 | ₩41,640 | ₩41,547 | ₩41,573 | -0.16% | 7.3천 |
|---|
| 2026.01.29 | ₩41,614 | ₩41,614 | ₩41,520 | ₩41,560 | -0.13% | 6.3천 |
|---|
| 2026.01.28 | ₩41,560 | ₩41,560 | ₩41,553 | ₩41,553 | -0.02% | 400 |
|---|
| 2026.01.27 | ₩41,493 | ₩41,587 | ₩41,493 | ₩41,553 | +0.14% | 700 |
|---|
| 2026.01.26 | ₩41,507 | ₩41,547 | ₩41,480 | ₩41,547 | +0.10% | 6.5천 |
|---|
| 2026.01.23 | ₩41,520 | ₩41,540 | ₩41,493 | ₩41,540 | +0.05% | 2.1천 |
|---|
| 2026.01.22 | ₩41,468 | ₩41,527 | ₩41,467 | ₩41,527 | +0.14% | 2.5천 |
|---|
| 2026.01.21 | ₩41,440 | ₩41,513 | ₩41,433 | ₩41,513 | +0.18% | 2.9천 |
|---|
| 2026.01.20 | ₩41,453 | ₩41,493 | ₩41,415 | ₩41,480 | +0.06% | 1.1천 |
|---|
| 2026.01.16 | ₩41,480 | ₩41,520 | ₩41,480 | ₩41,520 | +0.10% | 6.7천 |
|---|
| 2026.01.15 | ₩41,500 | ₩41,500 | ₩41,467 | ₩41,500 | 0.00% | 1천 |
|---|
| 2026.01.14 | ₩41,413 | ₩41,480 | ₩41,413 | ₩41,480 | +0.16% | 3.4천 |
|---|
| 2026.01.13 | ₩41,467 | ₩41,480 | ₩41,452 | ₩41,480 | +0.03% | 2.1천 |
|---|
| 2026.01.12 | ₩41,488 | ₩41,533 | ₩41,453 | ₩41,493 | +0.01% | 1.1천 |
|---|
| 2026.01.09 | ₩41,480 | ₩41,507 | ₩41,427 | ₩41,480 | 0.00% | 5.5천 |
|---|
| 2026.01.08 | ₩41,333 | ₩41,520 | ₩41,333 | ₩41,468 | +0.33% | 1.2만 |
|---|
| 2026.01.07 | ₩41,403 | ₩41,473 | ₩41,400 | ₩41,433 | +0.07% | 1.2만 |
|---|
| 2026.01.06 | ₩41,600 | ₩41,600 | ₩41,387 | ₩41,451 | -0.36% | 6.6천 |
|---|
| 2026.01.05 | ₩41,400 | ₩41,431 | ₩41,400 | ₩41,413 | +0.03% | 1.3만 |
|---|
| 2026.01.02 | ₩41,388 | ₩41,467 | ₩41,387 | ₩41,453 | +0.16% | 4.3천 |
|---|
| 2025.12.31 | ₩41,588 | ₩41,654 | ₩41,587 | ₩41,654 | +0.16% | 1.4천 |
|---|
| 2025.12.30 | ₩41,587 | ₩41,647 | ₩41,573 | ₩41,647 | +0.14% | 5.6천 |
|---|
| 2025.12.29 | ₩41,573 | ₩41,627 | ₩41,573 | ₩41,627 | +0.13% | 2.8천 |
|---|
| 2025.12.26 | ₩41,560 | ₩41,614 | ₩41,547 | ₩41,614 | +0.13% | 300 |
|---|
| 2025.12.24 | ₩41,640 | ₩41,654 | ₩41,533 | ₩41,600 | -0.10% | 3.1천 |
|---|
| 2025.12.23 | ₩41,533 | ₩41,598 | ₩41,533 | ₩41,580 | +0.11% | 600 |
|---|
| 2025.12.22 | ₩41,720 | ₩41,720 | ₩41,520 | ₩41,576 | -0.35% | 3.1천 |
|---|
| 2025.12.19 | ₩41,551 | ₩41,560 | ₩41,507 | ₩41,560 | +0.02% | 2.3천 |
|---|
| 2025.12.18 | ₩41,480 | ₩41,533 | ₩41,480 | ₩41,533 | +0.13% | 3.1천 |
|---|
| 2025.12.17 | ₩41,500 | ₩41,500 | ₩41,500 | ₩41,500 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩41,480 | ₩41,553 | ₩41,453 | ₩41,513 | +0.08% | 7.2천 |
|---|
| 2025.12.15 | ₩41,453 | ₩41,500 | ₩41,453 | ₩41,500 | +0.11% | 600 |
|---|
| 2025.12.12 | ₩41,373 | ₩41,487 | ₩41,373 | ₩41,487 | +0.27% | 1.6만 |
|---|
| 2025.12.11 | ₩41,440 | ₩41,453 | ₩41,427 | ₩41,440 | 0.00% | 7.9천 |
|---|
| 2025.12.10 | ₩41,440 | ₩41,487 | ₩41,413 | ₩41,467 | +0.06% | 9만 |
|---|
| 2025.12.09 | ₩41,448 | ₩41,533 | ₩41,400 | ₩41,460 | +0.03% | 6.5천 |
|---|
| 2025.12.08 | ₩41,436 | ₩41,455 | ₩41,387 | ₩41,455 | +0.05% | 3.7천 |
|---|
| 2025.12.05 | ₩41,400 | ₩41,465 | ₩41,400 | ₩41,451 | +0.12% | 2.4만 |
|---|
| 2025.12.04 | ₩41,306 | ₩41,464 | ₩41,306 | ₩41,433 | +0.31% | 5.7천 |
|---|
| 2025.12.03 | ₩41,547 | ₩41,547 | ₩41,360 | ₩41,420 | -0.31% | 7.3천 |
|---|
| 2025.12.02 | ₩41,360 | ₩41,453 | ₩41,360 | ₩41,407 | +0.11% | 2.3천 |
|---|
| 2025.12.01 | ₩41,334 | ₩41,400 | ₩41,333 | ₩41,400 | +0.16% | 1.4천 |
|---|
| 2025.11.28 | ₩41,547 | ₩41,620 | ₩41,547 | ₩41,620 | +0.18% | 100 |
|---|
| 2025.11.26 | ₩41,520 | ₩41,592 | ₩41,520 | ₩41,592 | +0.17% | 800 |
|---|
| 2025.11.25 | ₩41,515 | ₩41,540 | ₩41,467 | ₩41,540 | +0.06% | 2.6천 |
|---|
| 2025.11.24 | ₩41,453 | ₩41,524 | ₩41,453 | ₩41,524 | +0.17% | 2.5만 |
|---|
| 2025.11.21 | ₩41,375 | ₩41,452 | ₩41,320 | ₩41,452 | +0.19% | 1.6천 |
|---|
| 2025.11.20 | ₩41,507 | ₩41,507 | ₩41,306 | ₩41,366 | -0.34% | 1만 |
|---|
| 2025.11.19 | ₩41,439 | ₩41,440 | ₩41,361 | ₩41,387 | -0.13% | 4.3천 |
|---|
| 2025.11.18 | ₩41,293 | ₩41,440 | ₩41,293 | ₩41,427 | +0.32% | 9.2천 |
|---|
| 2025.11.17 | ₩41,449 | ₩41,480 | ₩41,387 | ₩41,451 | +0.00% | 2.4천 |
|---|
| 2025.11.14 | ₩41,449 | ₩41,475 | ₩41,413 | ₩41,475 | +0.06% | 5.8천 |
|---|
| 2025.11.13 | ₩41,360 | ₩41,473 | ₩41,360 | ₩41,444 | +0.20% | 3.9천 |
|---|
| 2025.11.12 | ₩41,503 | ₩41,520 | ₩41,453 | ₩41,507 | +0.01% | 5.7천 |
|---|
| 2025.11.11 | ₩41,440 | ₩41,512 | ₩41,440 | ₩41,505 | +0.16% | 7.3천 |
|---|
| 2025.11.10 | ₩41,467 | ₩41,493 | ₩41,440 | ₩41,493 | +0.06% | 1.8천 |
|---|
| 2025.11.07 | ₩41,383 | ₩41,420 | ₩41,373 | ₩41,420 | +0.09% | 3.4천 |
|---|
| 2025.11.06 | ₩41,413 | ₩41,413 | ₩41,361 | ₩41,389 | -0.06% | 5.5천 |
|---|
| 2025.11.05 | ₩41,493 | ₩41,493 | ₩41,420 | ₩41,420 | -0.18% | 300 |
|---|
| 2025.11.04 | ₩41,366 | ₩41,453 | ₩41,366 | ₩41,387 | +0.05% | 1.2만 |
|---|
| 2025.11.03 | ₩41,654 | ₩41,654 | ₩41,387 | ₩41,420 | -0.56% | 1.8천 |
|---|
| 2025.10.31 | ₩41,614 | ₩41,655 | ₩41,600 | ₩41,620 | +0.02% | 1.8만 |
|---|
| 2025.10.30 | ₩41,588 | ₩41,707 | ₩41,587 | ₩41,627 | +0.09% | 6.8천 |
|---|
| 2025.10.29 | ₩41,627 | ₩41,646 | ₩41,600 | ₩41,620 | -0.02% | 3.1만 |
|---|
| 2025.10.28 | ₩41,627 | ₩41,674 | ₩41,614 | ₩41,647 | +0.05% | 5천 |
|---|
| 2025.10.27 | ₩41,654 | ₩41,720 | ₩41,588 | ₩41,720 | +0.16% | 1.7천 |
|---|
| 2025.10.24 | ₩41,520 | ₩41,667 | ₩41,520 | ₩41,647 | +0.31% | 5.4천 |
|---|
| 2025.10.23 | ₩41,614 | ₩41,627 | ₩41,560 | ₩41,627 | +0.03% | 2.3천 |
|---|
| 2025.10.22 | ₩41,467 | ₩41,598 | ₩41,467 | ₩41,598 | +0.32% | 2.6천 |
|---|
| 2025.10.21 | ₩41,547 | ₩41,607 | ₩41,547 | ₩41,607 | +0.14% | 9.9천 |
|---|
| 2025.10.20 | ₩41,654 | ₩41,664 | ₩41,583 | ₩41,600 | -0.13% | 3천 |
|---|
| 2025.10.17 | ₩41,453 | ₩41,539 | ₩41,453 | ₩41,539 | +0.21% | 1.6천 |
|---|
| 2025.10.16 | ₩41,497 | ₩41,497 | ₩41,471 | ₩41,471 | -0.06% | 900 |
|---|
| 2025.10.15 | ₩41,533 | ₩41,533 | ₩41,517 | ₩41,517 | -0.04% | 1.2천 |
|---|
| 2025.10.14 | ₩41,473 | ₩41,527 | ₩41,473 | ₩41,480 | +0.02% | 900 |
|---|
| 2025.10.13 | ₩41,500 | ₩41,533 | ₩41,467 | ₩41,500 | 0.00% | 1.8만 |
|---|
| 2025.10.10 | ₩41,467 | ₩41,480 | ₩41,440 | ₩41,440 | -0.06% | 3.8천 |
|---|