시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Quarterly 2.5 to 15 Buffer ETF 과거 주가
FT Vest U.S. Equity Quarterly 2.5 to 15 Buffer ETF · DHDG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Quarterly 2.5 to 15 Buffer ETF · DHDG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,296 | ₩51,296 | ₩51,229 | ₩51,296 | 0.00% | 1.3천 |
| 2026.10.08 | ₩50,974 | ₩51,071 | ₩50,974 | ₩51,071 | +0.19% | 1.3천 |
| 2026.10.07 | ₩51,016 | ₩51,191 | ₩51,015 | ₩51,166 | +0.29% | 4.6천 |
| 2026.10.06 | ₩51,229 | ₩51,229 | ₩51,149 | ₩51,189 | -0.08% | 1.7천 |
| 2026.10.05 | ₩50,988 | ₩51,068 | ₩50,988 | ₩51,015 | +0.05% | 2.4천 |
| 2026.10.02 | ₩50,814 | ₩50,827 | ₩50,761 | ₩50,800 | -0.03% | 1.8천 |
| 2026.10.01 | ₩50,401 | ₩50,599 | ₩50,401 | ₩50,532 | +0.26% | 1.1만 |
| 2026.09.30 | ₩50,760 | ₩50,760 | ₩50,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,452 |
| -0.61% |
| 400 |
| 2026.09.29 | ₩50,546 | ₩50,559 | ₩50,479 | ₩50,532 | -0.03% | 5.7천 |
|---|
| 2026.09.28 | ₩50,599 | ₩50,680 | ₩50,586 | ₩50,586 | -0.03% | 1.5천 |
|---|
| 2026.09.25 | ₩50,740 | ₩50,803 | ₩50,700 | ₩50,803 | +0.12% | 2.5천 |
|---|
| 2026.09.24 | ₩50,505 | ₩50,693 | ₩50,505 | ₩50,653 | +0.29% | 2.3천 |
|---|
| 2026.09.23 | ₩50,693 | ₩50,693 | ₩50,642 | ₩50,642 | -0.10% | 1.3천 |
|---|
| 2026.09.22 | ₩50,787 | ₩50,907 | ₩50,787 | ₩50,847 | +0.12% | 4.7천 |
|---|
| 2026.09.21 | ₩50,639 | ₩50,867 | ₩50,639 | ₩50,820 | +0.36% | 6.4천 |
|---|
| 2026.09.18 | ₩50,358 | ₩50,445 | ₩50,304 | ₩50,445 | +0.17% | 1.3천 |
|---|
| 2026.09.17 | ₩50,358 | ₩50,401 | ₩50,345 | ₩50,401 | +0.09% | 2천 |
|---|
| 2026.09.16 | ₩50,157 | ₩50,318 | ₩49,937 | ₩50,043 | -0.23% | 2.4천 |
|---|
| 2026.09.15 | ₩50,144 | ₩50,145 | ₩50,130 | ₩50,145 | +0.00% | 1.2천 |
|---|
| 2026.09.14 | ₩50,224 | ₩50,358 | ₩50,211 | ₩50,291 | +0.13% | 4.6천 |
|---|
| 2026.09.11 | ₩50,385 | ₩50,479 | ₩50,385 | ₩50,412 | +0.05% | 2.5천 |
|---|
| 2026.09.10 | ₩50,090 | ₩50,237 | ₩50,077 | ₩50,170 | +0.16% | 5.4만 |
|---|
| 2026.09.09 | ₩50,237 | ₩50,308 | ₩50,237 | ₩50,298 | +0.12% | 1.2천 |
|---|
| 2026.09.08 | ₩50,398 | ₩50,479 | ₩50,397 | ₩50,397 | -0.00% | 3천 |
|---|
| 2026.09.04 | ₩50,572 | ₩50,572 | ₩50,462 | ₩50,512 | -0.12% | 1.6천 |
|---|
| 2026.09.03 | ₩50,532 | ₩50,572 | ₩50,497 | ₩50,566 | +0.07% | 3.5천 |
|---|
| 2026.09.02 | ₩50,395 | ₩50,395 | ₩50,291 | ₩50,351 | -0.09% | 2.1천 |
|---|
| 2026.09.01 | ₩50,231 | ₩50,304 | ₩50,184 | ₩50,197 | -0.07% | 2천 |
|---|
| 2026.08.31 | ₩50,479 | ₩50,479 | ₩50,330 | ₩50,358 | -0.24% | 3.7천 |
|---|
| 2026.08.28 | ₩50,412 | ₩50,539 | ₩50,374 | ₩50,418 | +0.01% | 1만 |
|---|
| 2026.08.27 | ₩50,412 | ₩50,471 | ₩50,404 | ₩50,432 | +0.04% | 2.3천 |
|---|
| 2026.08.26 | ₩50,291 | ₩50,331 | ₩50,237 | ₩50,291 | 0.00% | 4.1천 |
|---|
| 2026.08.25 | ₩50,412 | ₩50,412 | ₩50,224 | ₩50,276 | -0.27% | 5.5천 |
|---|
| 2026.08.24 | ₩50,190 | ₩50,257 | ₩50,190 | ₩50,217 | +0.05% | 1.5천 |
|---|
| 2026.08.21 | ₩50,197 | ₩50,322 | ₩50,197 | ₩50,263 | +0.13% | 2.1천 |
|---|
| 2026.08.20 | ₩50,371 | ₩50,371 | ₩50,168 | ₩50,168 | -0.40% | 700 |
|---|
| 2026.08.19 | ₩50,311 | ₩50,385 | ₩50,278 | ₩50,311 | 0.00% | 1.5만 |
|---|
| 2026.08.18 | ₩50,284 | ₩50,331 | ₩50,224 | ₩50,270 | -0.03% | 4.9천 |
|---|
| 2026.08.17 | ₩50,452 | ₩50,458 | ₩50,331 | ₩50,378 | -0.15% | 5.1천 |
|---|
| 2026.08.14 | ₩50,453 | ₩50,453 | ₩50,371 | ₩50,373 | -0.16% | 3천 |
|---|
| 2026.08.13 | ₩50,465 | ₩50,465 | ₩50,405 | ₩50,405 | -0.12% | 800 |
|---|
| 2026.08.12 | ₩50,371 | ₩50,371 | ₩50,251 | ₩50,311 | -0.12% | 1.1만 |
|---|
| 2026.08.11 | ₩50,345 | ₩50,345 | ₩50,184 | ₩50,291 | -0.11% | 2.2만 |
|---|
| 2026.08.10 | ₩50,318 | ₩50,331 | ₩50,237 | ₩50,318 | 0.00% | 7.8천 |
|---|
| 2026.08.07 | ₩50,184 | ₩50,295 | ₩50,184 | ₩50,274 | +0.18% | 4.1천 |
|---|
| 2026.08.06 | ₩50,197 | ₩50,211 | ₩50,130 | ₩50,180 | -0.03% | 3.1천 |
|---|
| 2026.08.05 | ₩50,278 | ₩50,278 | ₩50,170 | ₩50,209 | -0.14% | 1.6만 |
|---|
| 2026.08.04 | ₩50,653 | ₩50,653 | ₩50,036 | ₩50,190 | -0.91% | 8.1천 |
|---|
| 2026.08.03 | ₩49,835 | ₩49,929 | ₩49,835 | ₩49,882 | +0.09% | 8천 |
|---|
| 2026.07.31 | ₩49,460 | ₩49,645 | ₩49,447 | ₩49,645 | +0.37% | 1.8만 |
|---|
| 2026.07.30 | ₩49,179 | ₩49,440 | ₩49,179 | ₩49,428 | +0.51% | 5.6천 |
|---|
| 2026.07.29 | ₩49,306 | ₩49,407 | ₩49,007 | ₩49,007 | -0.61% | 2.9천 |
|---|
| 2026.07.28 | ₩49,259 | ₩49,447 | ₩49,259 | ₩49,407 | +0.30% | 8.8천 |
|---|
| 2026.07.27 | ₩49,366 | ₩49,373 | ₩49,232 | ₩49,353 | -0.03% | 3.5천 |
|---|
| 2026.07.24 | ₩49,393 | ₩49,474 | ₩49,246 | ₩49,294 | -0.20% | 6.4천 |
|---|
| 2026.07.23 | ₩49,360 | ₩49,360 | ₩49,180 | ₩49,254 | -0.21% | 7.7천 |
|---|
| 2026.07.22 | ₩49,567 | ₩49,634 | ₩49,514 | ₩49,527 | -0.08% | 1.5만 |
|---|
| 2026.07.21 | ₩49,500 | ₩49,594 | ₩49,500 | ₩49,541 | +0.08% | 3.4만 |
|---|
| 2026.07.20 | ₩49,447 | ₩49,541 | ₩49,340 | ₩49,340 | -0.22% | 8.4천 |
|---|
| 2026.07.17 | ₩49,206 | ₩49,460 | ₩49,206 | ₩49,353 | +0.30% | 3.2만 |
|---|
| 2026.07.16 | ₩49,386 | ₩49,386 | ₩49,353 | ₩49,380 | -0.01% | 5.4천 |
|---|
| 2026.07.15 | ₩49,340 | ₩49,381 | ₩49,340 | ₩49,381 | +0.08% | 1.8천 |
|---|
| 2026.07.14 | ₩49,326 | ₩49,346 | ₩49,313 | ₩49,346 | +0.04% | 200.1만 |
|---|
| 2026.07.13 | ₩49,340 | ₩49,340 | ₩49,246 | ₩49,283 | -0.11% | 8.3만 |
|---|
| 2026.07.10 | ₩49,305 | ₩49,361 | ₩49,305 | ₩49,333 | +0.06% | 500 |
|---|
| 2026.07.09 | ₩49,232 | ₩49,340 | ₩49,152 | ₩49,273 | +0.08% | 8.5만 |
|---|
| 2026.07.08 | ₩48,964 | ₩49,139 | ₩48,964 | ₩49,139 | +0.36% | 2.4천 |
|---|
| 2026.07.07 | ₩49,179 | ₩49,232 | ₩49,072 | ₩49,171 | -0.02% | 3.5천 |
|---|
| 2026.07.06 | ₩49,085 | ₩49,239 | ₩49,085 | ₩49,212 | +0.26% | 7.1천 |
|---|
| 2026.07.02 | ₩49,085 | ₩49,112 | ₩48,964 | ₩48,991 | -0.19% | 6.6천 |
|---|
| 2026.07.01 | ₩48,897 | ₩49,072 | ₩48,897 | ₩49,027 | +0.27% | 1.8만 |
|---|
| 2026.06.30 | ₩48,817 | ₩49,001 | ₩48,817 | ₩49,001 | +0.38% | 1.7만 |
|---|
| 2026.06.29 | ₩48,817 | ₩48,817 | ₩48,683 | ₩48,777 | -0.08% | 2.4천 |
|---|
| 2026.06.26 | ₩48,509 | ₩48,616 | ₩48,127 | ₩48,127 | -0.79% | 1.3만 |
|---|
| 2026.06.25 | ₩48,576 | ₩48,670 | ₩48,455 | ₩48,469 | -0.22% | 9.2천 |
|---|
| 2026.06.24 | ₩48,562 | ₩48,670 | ₩48,455 | ₩48,505 | -0.12% | 4.2천 |
|---|
| 2026.06.23 | ₩48,616 | ₩48,670 | ₩48,509 | ₩48,509 | -0.22% | 5.6천 |
|---|
| 2026.06.22 | ₩48,871 | ₩48,871 | ₩48,763 | ₩48,804 | -0.14% | 1.4천 |
|---|
| 2026.06.18 | ₩48,804 | ₩48,824 | ₩48,750 | ₩48,824 | +0.04% | 1.4천 |
|---|
| 2026.06.17 | ₩48,763 | ₩48,804 | ₩48,584 | ₩48,584 | -0.37% | 4.3천 |
|---|
| 2026.06.16 | ₩48,871 | ₩48,897 | ₩48,844 | ₩48,844 | -0.05% | 1.3천 |
|---|
| 2026.06.15 | ₩48,877 | ₩48,938 | ₩48,877 | ₩48,891 | +0.03% | 8.5천 |
|---|
| 2026.06.12 | ₩48,569 | ₩48,573 | ₩48,569 | ₩48,573 | +0.01% | 400 |
|---|
| 2026.06.11 | ₩48,201 | ₩48,455 | ₩48,080 | ₩48,455 | +0.53% | 2천 |
|---|
| 2026.06.10 | ₩48,402 | ₩48,402 | ₩48,140 | ₩48,147 | -0.53% | 8.7천 |
|---|
| 2026.06.09 | ₩48,643 | ₩48,643 | ₩48,107 | ₩48,406 | -0.49% | 4.8천 |
|---|
| 2026.06.08 | ₩48,529 | ₩48,529 | ₩48,483 | ₩48,483 | -0.09% | 600 |
|---|
| 2026.06.05 | ₩48,643 | ₩48,643 | ₩48,388 | ₩48,447 | -0.40% | 1.8천 |
|---|
| 2026.06.04 | ₩48,643 | ₩48,844 | ₩48,643 | ₩48,817 | +0.36% | 3.8천 |
|---|
| 2026.06.03 | ₩48,737 | ₩48,816 | ₩48,710 | ₩48,762 | +0.05% | 6.6천 |
|---|
| 2026.06.02 | ₩48,884 | ₩48,884 | ₩48,777 | ₩48,810 | -0.15% | 1.6천 |
|---|
| 2026.06.01 | ₩48,777 | ₩48,804 | ₩48,777 | ₩48,783 | +0.01% | 2.1천 |
|---|
| 2026.05.29 | ₩48,738 | ₩48,790 | ₩48,723 | ₩48,770 | +0.07% | 8.6천 |
|---|
| 2026.05.28 | ₩48,723 | ₩48,723 | ₩48,629 | ₩48,716 | -0.01% | 7.7천 |
|---|
| 2026.05.27 | ₩48,710 | ₩48,710 | ₩48,549 | ₩48,621 | -0.18% | 4.3만 |
|---|
| 2026.05.26 | ₩48,576 | ₩48,629 | ₩48,536 | ₩48,562 | -0.03% | 6.2천 |
|---|
| 2026.05.22 | ₩48,469 | ₩48,549 | ₩48,455 | ₩48,495 | +0.06% | 2.1만 |
|---|
| 2026.05.21 | ₩48,296 | ₩48,435 | ₩48,296 | ₩48,435 | +0.29% | 1.7천 |
|---|
| 2026.05.20 | ₩48,254 | ₩48,375 | ₩48,214 | ₩48,375 | +0.25% | 8.8만 |
|---|
| 2026.05.19 | ₩48,174 | ₩48,294 | ₩48,160 | ₩48,160 | -0.03% | 3.4만 |
|---|
| 2026.05.18 | ₩48,227 | ₩48,273 | ₩48,148 | ₩48,268 | +0.08% | 62.5만 |
|---|
| 2026.05.15 | ₩48,321 | ₩48,321 | ₩48,227 | ₩48,227 | -0.19% | 1.6천 |
|---|
| 2026.05.14 | ₩48,380 | ₩48,442 | ₩48,321 | ₩48,388 | +0.02% | 11.8만 |
|---|
| 2026.05.13 | ₩48,175 | ₩48,321 | ₩48,175 | ₩48,320 | +0.30% | 7.4천 |
|---|
| 2026.05.12 | ₩48,167 | ₩48,254 | ₩48,080 | ₩48,187 | +0.04% | 5.7천 |
|---|
| 2026.05.11 | ₩48,254 | ₩48,308 | ₩48,214 | ₩48,234 | -0.04% | 2.2만 |
|---|
| 2026.05.08 | ₩48,227 | ₩48,261 | ₩48,160 | ₩48,207 | -0.04% | 7.1천 |
|---|
| 2026.05.07 | ₩48,134 | ₩48,201 | ₩48,053 | ₩48,087 | -0.10% | 7천 |
|---|
| 2026.05.06 | ₩48,107 | ₩48,195 | ₩48,107 | ₩48,154 | +0.10% | 3.6천 |
|---|
| 2026.05.05 | ₩47,899 | ₩47,959 | ₩47,879 | ₩47,933 | +0.07% | 6.5천 |
|---|
| 2026.05.04 | ₩47,827 | ₩47,933 | ₩47,665 | ₩47,758 | -0.14% | 1.9만 |
|---|
| 2026.05.01 | ₩47,899 | ₩47,919 | ₩47,839 | ₩47,853 | -0.10% | 1.8만 |
|---|
| 2026.04.30 | ₩47,532 | ₩47,792 | ₩47,531 | ₩47,792 | +0.55% | 7.7천 |
|---|
| 2026.04.29 | ₩47,490 | ₩47,598 | ₩47,490 | ₩47,584 | +0.20% | 2.8만 |
|---|
| 2026.04.28 | ₩47,551 | ₩47,584 | ₩47,506 | ₩47,584 | +0.07% | 1.9만 |
|---|
| 2026.04.27 | ₩47,598 | ₩47,665 | ₩47,584 | ₩47,644 | +0.10% | 2.1만 |
|---|
| 2026.04.24 | ₩47,497 | ₩47,603 | ₩47,497 | ₩47,603 | +0.22% | 5.1천 |
|---|
| 2026.04.23 | ₩47,504 | ₩47,557 | ₩47,383 | ₩47,429 | -0.16% | 1.4만 |
|---|
| 2026.04.22 | ₩47,470 | ₩47,517 | ₩47,438 | ₩47,516 | +0.10% | 7.3만 |
|---|
| 2026.04.21 | ₩47,464 | ₩47,485 | ₩47,263 | ₩47,276 | -0.40% | 213.3만 |
|---|
| 2026.04.20 | ₩47,437 | ₩47,464 | ₩47,370 | ₩47,410 | -0.06% | 1.7만 |
|---|
| 2026.04.17 | ₩47,129 | ₩47,557 | ₩47,129 | ₩47,477 | +0.74% | 1.8만 |
|---|
| 2026.04.16 | ₩46,753 | ₩46,954 | ₩46,741 | ₩46,891 | +0.30% | 14.2만 |
|---|
| 2026.04.15 | ₩46,566 | ₩46,834 | ₩46,525 | ₩46,834 | +0.58% | 1만 |
|---|
| 2026.04.14 | ₩46,164 | ₩46,432 | ₩46,164 | ₩46,421 | +0.56% | 4.7천 |
|---|
| 2026.04.13 | ₩45,561 | ₩45,947 | ₩45,561 | ₩45,947 | +0.85% | 3.1만 |
|---|
| 2026.04.10 | ₩45,721 | ₩45,748 | ₩45,645 | ₩45,645 | -0.17% | 2.4천 |
|---|
| 2026.04.09 | ₩45,507 | ₩45,748 | ₩45,482 | ₩45,732 | +0.49% | 2.9천 |
|---|
| 2026.04.08 | ₩45,534 | ₩45,628 | ₩45,467 | ₩45,561 | +0.06% | 8.5천 |
|---|
| 2026.04.07 | ₩45,105 | ₩45,373 | ₩44,944 | ₩45,226 | +0.27% | 7.2만 |
|---|
| 2026.04.06 | ₩45,172 | ₩45,172 | ₩45,092 | ₩45,145 | -0.06% | 2.6만 |
|---|
| 2026.04.02 | ₩45,078 | ₩45,165 | ₩45,078 | ₩45,143 | +0.14% | 9.2천 |
|---|
| 2026.04.01 | ₩45,159 | ₩45,184 | ₩45,118 | ₩45,129 | -0.07% | 4.5천 |
|---|
| 2026.03.31 | ₩44,904 | ₩45,092 | ₩44,904 | ₩45,065 | +0.36% | 11.4만 |
|---|
| 2026.03.30 | ₩44,837 | ₩44,877 | ₩44,797 | ₩44,814 | -0.05% | 3.1천 |
|---|
| 2026.03.27 | ₩44,899 | ₩44,899 | ₩44,812 | ₩44,812 | -0.19% | 400 |
|---|
| 2026.03.26 | ₩45,065 | ₩45,226 | ₩44,944 | ₩44,944 | -0.27% | 3.8천 |
|---|
| 2026.03.25 | ₩45,199 | ₩45,273 | ₩45,185 | ₩45,222 | +0.05% | 3.8만 |
|---|
| 2026.03.24 | ₩45,078 | ₩45,267 | ₩45,078 | ₩45,139 | +0.13% | 5.4천 |
|---|
| 2026.03.23 | ₩45,360 | ₩45,380 | ₩45,172 | ₩45,228 | -0.29% | 1만 |
|---|
| 2026.03.20 | ₩45,118 | ₩45,172 | ₩44,971 | ₩45,078 | -0.09% | 3.3천 |
|---|
| 2026.03.19 | ₩45,261 | ₩45,333 | ₩45,172 | ₩45,252 | -0.02% | 2.5천 |
|---|
| 2026.03.18 | ₩45,614 | ₩45,614 | ₩45,373 | ₩45,373 | -0.53% | 2.3천 |
|---|
| 2026.03.17 | ₩45,788 | ₩45,788 | ₩45,601 | ₩45,601 | -0.41% | 6.5만 |
|---|
| 2026.03.16 | ₩45,735 | ₩45,735 | ₩45,587 | ₩45,628 | -0.23% | 1.3천 |
|---|
| 2026.03.13 | ₩45,708 | ₩45,708 | ₩45,459 | ₩45,459 | -0.55% | 3.4천 |
|---|
| 2026.03.12 | ₩45,775 | ₩45,775 | ₩45,601 | ₩45,605 | -0.37% | 4.6천 |
|---|
| 2026.03.11 | ₩45,963 | ₩46,003 | ₩45,854 | ₩45,937 | -0.06% | 1.6천 |
|---|
| 2026.03.10 | ₩45,925 | ₩46,177 | ₩45,896 | ₩45,964 | +0.08% | 9.7천 |
|---|
| 2026.03.09 | ₩45,520 | ₩46,097 | ₩45,467 | ₩46,003 | +1.06% | 2.4만 |
|---|
| 2026.03.06 | ₩45,788 | ₩45,936 | ₩45,788 | ₩45,818 | +0.06% | 3.4천 |
|---|
| 2026.03.05 | ₩46,231 | ₩46,244 | ₩45,909 | ₩46,110 | -0.26% | 8.6천 |
|---|
| 2026.03.04 | ₩46,090 | ₩46,338 | ₩46,090 | ₩46,295 | +0.44% | 1.1만 |
|---|
| 2026.03.03 | ₩45,842 | ₩46,164 | ₩45,776 | ₩46,123 | +0.61% | 4.6천 |
|---|
| 2026.03.02 | ₩46,257 | ₩46,351 | ₩46,204 | ₩46,323 | +0.14% | 4.9천 |
|---|
| 2026.02.27 | ₩46,097 | ₩46,298 | ₩46,097 | ₩46,267 | +0.37% | 6.3천 |
|---|
| 2026.02.26 | ₩46,428 | ₩46,432 | ₩46,231 | ₩46,418 | -0.02% | 8.7천 |
|---|
| 2026.02.25 | ₩46,499 | ₩46,525 | ₩46,458 | ₩46,512 | +0.03% | 1.2천 |
|---|
| 2026.02.24 | ₩46,231 | ₩46,365 | ₩46,217 | ₩46,326 | +0.21% | 3.9만 |
|---|
| 2026.02.23 | ₩46,271 | ₩46,338 | ₩46,056 | ₩46,093 | -0.39% | 7.3천 |
|---|
| 2026.02.20 | ₩46,217 | ₩46,378 | ₩46,217 | ₩46,369 | +0.33% | 2.1천 |
|---|
| 2026.02.19 | ₩46,244 | ₩46,271 | ₩46,083 | ₩46,190 | -0.12% | 1.4만 |
|---|
| 2026.02.18 | ₩46,190 | ₩46,378 | ₩46,190 | ₩46,283 | +0.20% | 1.4만 |
|---|
| 2026.02.17 | ₩45,989 | ₩46,190 | ₩45,922 | ₩46,117 | +0.28% | 9.9천 |
|---|
| 2026.02.13 | ₩46,097 | ₩46,231 | ₩46,016 | ₩46,058 | -0.08% | 7.3천 |
|---|
| 2026.02.12 | ₩46,472 | ₩46,472 | ₩46,073 | ₩46,073 | -0.86% | 1.5만 |
|---|
| 2026.02.11 | ₩46,378 | ₩46,444 | ₩46,378 | ₩46,444 | +0.14% | 500 |
|---|
| 2026.02.10 | ₩46,458 | ₩46,566 | ₩46,433 | ₩46,434 | -0.05% | 4.5천 |
|---|
| 2026.02.09 | ₩46,378 | ₩46,539 | ₩46,378 | ₩46,500 | +0.26% | 3.5천 |
|---|
| 2026.02.06 | ₩46,257 | ₩46,402 | ₩46,231 | ₩46,402 | +0.31% | 1.7천 |
|---|
| 2026.02.05 | ₩45,936 | ₩46,056 | ₩45,909 | ₩45,912 | -0.05% | 6.6천 |
|---|
| 2026.02.04 | ₩46,204 | ₩46,264 | ₩46,121 | ₩46,213 | +0.02% | 7.2천 |
|---|
| 2026.02.03 | ₩46,471 | ₩46,471 | ₩46,164 | ₩46,311 | -0.34% | 3.1천 |
|---|
| 2026.02.02 | ₩46,231 | ₩46,552 | ₩46,231 | ₩46,499 | +0.58% | 1.1만 |
|---|
| 2026.01.30 | ₩46,445 | ₩46,445 | ₩46,272 | ₩46,405 | -0.09% | 3.9천 |
|---|
| 2026.01.29 | ₩46,481 | ₩46,481 | ₩46,123 | ₩46,438 | -0.09% | 9.6천 |
|---|
| 2026.01.28 | ₩46,445 | ₩46,512 | ₩46,391 | ₩46,458 | +0.03% | 13.7만 |
|---|
| 2026.01.27 | ₩46,433 | ₩46,511 | ₩46,433 | ₩46,450 | +0.04% | 3.8만 |
|---|
| 2026.01.26 | ₩46,345 | ₩46,432 | ₩46,345 | ₩46,382 | +0.08% | 4.1천 |
|---|
| 2026.01.23 | ₩46,237 | ₩46,271 | ₩46,231 | ₩46,259 | +0.05% | 1.5천 |
|---|
| 2026.01.22 | ₩46,244 | ₩46,324 | ₩46,217 | ₩46,249 | +0.01% | 11.1만 |
|---|
| 2026.01.21 | ₩45,976 | ₩46,229 | ₩45,922 | ₩46,110 | +0.29% | 1.5만 |
|---|
| 2026.01.20 | ₩45,922 | ₩46,043 | ₩45,869 | ₩45,869 | -0.12% | 6.5만 |
|---|
| 2026.01.16 | ₩46,391 | ₩46,432 | ₩46,322 | ₩46,346 | -0.10% | 60.8만 |
|---|
| 2026.01.15 | ₩46,385 | ₩46,414 | ₩46,288 | ₩46,288 | -0.21% | 2.4천 |
|---|
| 2026.01.14 | ₩45,989 | ₩46,190 | ₩45,896 | ₩46,144 | +0.34% | 7.1천 |
|---|
| 2026.01.13 | ₩46,244 | ₩46,283 | ₩46,217 | ₩46,283 | +0.08% | 3.8천 |
|---|
| 2026.01.12 | ₩46,150 | ₩46,337 | ₩46,150 | ₩46,337 | +0.40% | 4.9천 |
|---|
| 2026.01.09 | ₩46,144 | ₩46,278 | ₩46,144 | ₩46,231 | +0.19% | 3.8천 |
|---|
| 2026.01.08 | ₩45,989 | ₩46,043 | ₩45,963 | ₩46,043 | +0.12% | 4.6천 |
|---|
| 2026.01.07 | ₩46,070 | ₩46,190 | ₩46,019 | ₩46,019 | -0.11% | 5.3천 |
|---|
| 2026.01.06 | ₩45,980 | ₩46,128 | ₩45,980 | ₩46,122 | +0.31% | 1.5천 |
|---|
| 2026.01.05 | ₩45,815 | ₩45,989 | ₩45,815 | ₩45,882 | +0.15% | 2.6천 |
|---|
| 2026.01.02 | ₩45,695 | ₩45,695 | ₩45,561 | ₩45,665 | -0.06% | 1.1천 |
|---|
| 2025.12.31 | ₩45,805 | ₩45,805 | ₩45,574 | ₩45,574 | -0.50% | 6.7천 |
|---|
| 2025.12.30 | ₩45,748 | ₩45,902 | ₩45,748 | ₩45,802 | +0.12% | 6.8천 |
|---|
| 2025.12.29 | ₩45,869 | ₩45,936 | ₩45,788 | ₩45,829 | -0.09% | 8.9천 |
|---|
| 2025.12.26 | ₩45,898 | ₩45,983 | ₩45,898 | ₩45,909 | +0.02% | 1.8천 |
|---|
| 2025.12.24 | ₩45,815 | ₩45,909 | ₩45,815 | ₩45,908 | +0.20% | 1천 |
|---|
| 2025.12.23 | ₩45,695 | ₩45,834 | ₩45,695 | ₩45,821 | +0.28% | 2.2천 |
|---|
| 2025.12.22 | ₩45,574 | ₩45,748 | ₩45,574 | ₩45,748 | +0.38% | 2.9천 |
|---|
| 2025.12.19 | ₩45,427 | ₩45,534 | ₩45,386 | ₩45,467 | +0.09% | 8.5천 |
|---|
| 2025.12.18 | ₩45,313 | ₩45,360 | ₩45,212 | ₩45,246 | -0.15% | 3천 |
|---|
| 2025.12.17 | ₩45,145 | ₩45,145 | ₩44,984 | ₩44,984 | -0.36% | 2.1천 |
|---|
| 2025.12.16 | ₩45,413 | ₩45,413 | ₩45,199 | ₩45,373 | -0.09% | 4천 |
|---|
| 2025.12.15 | ₩45,470 | ₩45,470 | ₩45,366 | ₩45,373 | -0.21% | 2.3천 |
|---|
| 2025.12.12 | ₩45,386 | ₩45,534 | ₩45,373 | ₩45,386 | 0.00% | 8.6천 |
|---|
| 2025.12.11 | ₩45,520 | ₩45,641 | ₩45,520 | ₩45,632 | +0.24% | 1.4천 |
|---|
| 2025.12.10 | ₩45,423 | ₩45,578 | ₩45,413 | ₩45,578 | +0.34% | 1.9천 |
|---|
| 2025.12.09 | ₩45,427 | ₩45,440 | ₩45,373 | ₩45,373 | -0.12% | 5.4천 |
|---|
| 2025.12.08 | ₩45,427 | ₩45,427 | ₩45,346 | ₩45,381 | -0.10% | 1천 |
|---|
| 2025.12.05 | ₩45,480 | ₩45,480 | ₩45,451 | ₩45,451 | -0.06% | 1.1천 |
|---|
| 2025.12.04 | ₩45,373 | ₩45,407 | ₩45,346 | ₩45,373 | 0.00% | 1.9천 |
|---|
| 2025.12.03 | ₩45,279 | ₩45,421 | ₩45,279 | ₩45,386 | +0.24% | 2.5천 |
|---|
| 2025.12.02 | ₩45,346 | ₩45,346 | ₩45,271 | ₩45,299 | -0.10% | 1.5천 |
|---|
| 2025.12.01 | ₩45,269 | ₩45,269 | ₩45,227 | ₩45,227 | -0.09% | 600 |
|---|
| 2025.11.28 | ₩45,212 | ₩45,306 | ₩45,212 | ₩45,306 | +0.21% | 1천 |
|---|
| 2025.11.26 | ₩45,105 | ₩45,214 | ₩45,105 | ₩45,214 | +0.24% | 1.1천 |
|---|
| 2025.11.25 | ₩44,787 | ₩45,064 | ₩44,770 | ₩45,064 | +0.62% | 2.4천 |
|---|
| 2025.11.24 | ₩44,676 | ₩44,864 | ₩44,676 | ₩44,853 | +0.40% | 2.2천 |
|---|
| 2025.11.21 | ₩44,355 | ₩44,596 | ₩44,355 | ₩44,475 | +0.27% | 4.7천 |
|---|
| 2025.11.20 | ₩44,368 | ₩44,442 | ₩44,260 | ₩44,260 | -0.24% | 1.4천 |
|---|
| 2025.11.19 | ₩44,649 | ₩44,730 | ₩44,522 | ₩44,595 | -0.12% | 6.7천 |
|---|
| 2025.11.18 | ₩44,470 | ₩44,688 | ₩44,470 | ₩44,623 | +0.34% | 1만 |
|---|
| 2025.11.17 | ₩44,897 | ₩44,897 | ₩44,676 | ₩44,676 | -0.49% | 1.7천 |
|---|
| 2025.11.14 | ₩45,006 | ₩45,006 | ₩44,877 | ₩44,931 | -0.17% | 2.1천 |
|---|
| 2025.11.13 | ₩45,104 | ₩45,104 | ₩44,844 | ₩44,844 | -0.58% | 5.7천 |
|---|
| 2025.11.12 | ₩45,172 | ₩45,215 | ₩45,132 | ₩45,215 | +0.09% | 5.7천 |
|---|
| 2025.11.11 | ₩45,065 | ₩45,226 | ₩45,065 | ₩45,196 | +0.29% | 1.8천 |
|---|
| 2025.11.10 | ₩44,991 | ₩45,199 | ₩44,958 | ₩45,160 | +0.38% | 2.9천 |
|---|
| 2025.11.07 | ₩44,556 | ₩44,800 | ₩44,475 | ₩44,800 | +0.55% | 3.2만 |
|---|
| 2025.11.06 | ₩44,958 | ₩44,958 | ₩44,757 | ₩44,804 | -0.34% | 2.6천 |
|---|
| 2025.11.05 | ₩44,871 | ₩45,092 | ₩44,871 | ₩45,026 | +0.35% | 2.5천 |
|---|
| 2025.11.04 | ₩44,998 | ₩44,998 | ₩44,904 | ₩44,954 | -0.10% | 1.7만 |
|---|
| 2025.11.03 | ₩45,172 | ₩45,172 | ₩45,078 | ₩45,139 | -0.07% | 4.8천 |
|---|
| 2025.10.31 | ₩45,078 | ₩45,163 | ₩45,078 | ₩45,117 | +0.09% | 1.1천 |
|---|
| 2025.10.30 | ₩45,105 | ₩45,212 | ₩45,011 | ₩45,011 | -0.21% | 8.4천 |
|---|
| 2025.10.29 | ₩45,333 | ₩45,333 | ₩45,105 | ₩45,195 | -0.30% | 7.8만 |
|---|
| 2025.10.28 | ₩45,211 | ₩45,252 | ₩45,172 | ₩45,218 | +0.01% | 11만 |
|---|
| 2025.10.27 | ₩45,179 | ₩45,226 | ₩45,132 | ₩45,212 | +0.07% | 7.5천 |
|---|
| 2025.10.24 | ₩45,029 | ₩45,029 | ₩44,984 | ₩45,021 | -0.02% | 6.6천 |
|---|
| 2025.10.23 | ₩44,770 | ₩44,849 | ₩44,770 | ₩44,849 | +0.18% | 800 |
|---|
| 2025.10.22 | ₩44,690 | ₩44,742 | ₩44,636 | ₩44,742 | +0.12% | 900 |
|---|
| 2025.10.21 | ₩44,770 | ₩44,877 | ₩44,770 | ₩44,810 | +0.09% | 3.3천 |
|---|
| 2025.10.20 | ₩44,805 | ₩44,877 | ₩44,770 | ₩44,877 | +0.16% | 1만 |
|---|
| 2025.10.17 | ₩44,515 | ₩44,569 | ₩44,502 | ₩44,502 | -0.03% | 4.5천 |
|---|
| 2025.10.16 | ₩44,515 | ₩44,515 | ₩44,410 | ₩44,474 | -0.09% | 1.3천 |
|---|
| 2025.10.15 | ₩44,477 | ₩44,477 | ₩44,435 | ₩44,473 | -0.01% | 800 |
|---|
| 2025.10.14 | ₩44,180 | ₩44,462 | ₩44,180 | ₩44,408 | +0.52% | 3.5천 |
|---|
| 2025.10.13 | ₩44,328 | ₩44,422 | ₩44,328 | ₩44,404 | +0.17% | 2.9천 |
|---|
| 2025.10.10 | ₩44,448 | ₩44,448 | ₩44,080 | ₩44,080 | -0.83% | 9.1만 |
|---|