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 | ₩51,345 | ₩51,345 | ₩51,278 | ₩51,345 | 0.00% | 1.3천 |
| 2026.10.08 | ₩51,023 | ₩51,119 | ₩51,023 | ₩51,119 | +0.19% | 1.3천 |
| 2026.10.07 | ₩51,064 | ₩51,240 | ₩51,063 | ₩51,214 | +0.29% | 4.6천 |
| 2026.10.06 | ₩51,278 | ₩51,278 | ₩51,197 | ₩51,237 | -0.08% | 1.7천 |
| 2026.10.05 | ₩51,036 | ₩51,117 | ₩51,036 | ₩51,063 | +0.05% | 2.4천 |
| 2026.10.02 | ₩50,862 | ₩50,875 | ₩50,809 | ₩50,848 | -0.03% | 1.8천 |
| 2026.10.01 | ₩50,449 | ₩50,647 | ₩50,449 | ₩50,580 | +0.26% | 1.1만 |
| 2026.09.30 | ₩50,808 | ₩50,808 | ₩50,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,500 |
| -0.61% |
| 400 |
| 2026.09.29 | ₩50,593 | ₩50,607 | ₩50,526 | ₩50,580 | -0.03% | 5.7천 |
|---|
| 2026.09.28 | ₩50,647 | ₩50,728 | ₩50,634 | ₩50,634 | -0.03% | 1.5천 |
|---|
| 2026.09.25 | ₩50,788 | ₩50,851 | ₩50,748 | ₩50,851 | +0.12% | 2.5천 |
|---|
| 2026.09.24 | ₩50,553 | ₩50,741 | ₩50,553 | ₩50,701 | +0.29% | 2.3천 |
|---|
| 2026.09.23 | ₩50,741 | ₩50,741 | ₩50,690 | ₩50,690 | -0.10% | 1.3천 |
|---|
| 2026.09.22 | ₩50,835 | ₩50,956 | ₩50,835 | ₩50,895 | +0.12% | 4.7천 |
|---|
| 2026.09.21 | ₩50,687 | ₩50,915 | ₩50,687 | ₩50,868 | +0.36% | 6.4천 |
|---|
| 2026.09.18 | ₩50,406 | ₩50,493 | ₩50,352 | ₩50,493 | +0.17% | 1.3천 |
|---|
| 2026.09.17 | ₩50,406 | ₩50,449 | ₩50,392 | ₩50,449 | +0.09% | 2천 |
|---|
| 2026.09.16 | ₩50,204 | ₩50,365 | ₩49,985 | ₩50,090 | -0.23% | 2.4천 |
|---|
| 2026.09.15 | ₩50,191 | ₩50,192 | ₩50,178 | ₩50,192 | +0.00% | 1.2천 |
|---|
| 2026.09.14 | ₩50,272 | ₩50,406 | ₩50,258 | ₩50,339 | +0.13% | 4.6천 |
|---|
| 2026.09.11 | ₩50,433 | ₩50,526 | ₩50,433 | ₩50,459 | +0.05% | 2.5천 |
|---|
| 2026.09.10 | ₩50,137 | ₩50,285 | ₩50,124 | ₩50,218 | +0.16% | 5.4만 |
|---|
| 2026.09.09 | ₩50,285 | ₩50,356 | ₩50,285 | ₩50,345 | +0.12% | 1.2천 |
|---|
| 2026.09.08 | ₩50,446 | ₩50,526 | ₩50,445 | ₩50,445 | -0.00% | 3천 |
|---|
| 2026.09.04 | ₩50,620 | ₩50,620 | ₩50,510 | ₩50,560 | -0.12% | 1.6천 |
|---|
| 2026.09.03 | ₩50,580 | ₩50,620 | ₩50,545 | ₩50,614 | +0.07% | 3.5천 |
|---|
| 2026.09.02 | ₩50,443 | ₩50,443 | ₩50,339 | ₩50,399 | -0.09% | 2.1천 |
|---|
| 2026.09.01 | ₩50,278 | ₩50,352 | ₩50,231 | ₩50,245 | -0.07% | 2천 |
|---|
| 2026.08.31 | ₩50,526 | ₩50,526 | ₩50,378 | ₩50,406 | -0.24% | 3.7천 |
|---|
| 2026.08.28 | ₩50,459 | ₩50,587 | ₩50,422 | ₩50,466 | +0.01% | 1만 |
|---|
| 2026.08.27 | ₩50,459 | ₩50,518 | ₩50,451 | ₩50,479 | +0.04% | 2.3천 |
|---|
| 2026.08.26 | ₩50,339 | ₩50,379 | ₩50,285 | ₩50,339 | 0.00% | 4.1천 |
|---|
| 2026.08.25 | ₩50,459 | ₩50,459 | ₩50,272 | ₩50,324 | -0.27% | 5.5천 |
|---|
| 2026.08.24 | ₩50,238 | ₩50,305 | ₩50,238 | ₩50,265 | +0.05% | 1.5천 |
|---|
| 2026.08.21 | ₩50,245 | ₩50,369 | ₩50,245 | ₩50,310 | +0.13% | 2.1천 |
|---|
| 2026.08.20 | ₩50,419 | ₩50,419 | ₩50,215 | ₩50,215 | -0.40% | 700 |
|---|
| 2026.08.19 | ₩50,359 | ₩50,433 | ₩50,325 | ₩50,359 | 0.00% | 1.5만 |
|---|
| 2026.08.18 | ₩50,332 | ₩50,379 | ₩50,272 | ₩50,317 | -0.03% | 4.9천 |
|---|
| 2026.08.17 | ₩50,500 | ₩50,506 | ₩50,379 | ₩50,426 | -0.15% | 5.1천 |
|---|
| 2026.08.14 | ₩50,501 | ₩50,501 | ₩50,419 | ₩50,420 | -0.16% | 3천 |
|---|
| 2026.08.13 | ₩50,513 | ₩50,513 | ₩50,453 | ₩50,453 | -0.12% | 800 |
|---|
| 2026.08.12 | ₩50,419 | ₩50,419 | ₩50,298 | ₩50,359 | -0.12% | 1.1만 |
|---|
| 2026.08.11 | ₩50,392 | ₩50,392 | ₩50,231 | ₩50,339 | -0.11% | 2.2만 |
|---|
| 2026.08.10 | ₩50,365 | ₩50,379 | ₩50,285 | ₩50,365 | 0.00% | 7.8천 |
|---|
| 2026.08.07 | ₩50,231 | ₩50,343 | ₩50,231 | ₩50,321 | +0.18% | 4.1천 |
|---|
| 2026.08.06 | ₩50,245 | ₩50,258 | ₩50,178 | ₩50,227 | -0.03% | 3.1천 |
|---|
| 2026.08.05 | ₩50,325 | ₩50,325 | ₩50,218 | ₩50,257 | -0.14% | 1.6만 |
|---|
| 2026.08.04 | ₩50,701 | ₩50,701 | ₩50,084 | ₩50,238 | -0.91% | 8.1천 |
|---|
| 2026.08.03 | ₩49,883 | ₩49,976 | ₩49,883 | ₩49,930 | +0.09% | 8천 |
|---|
| 2026.07.31 | ₩49,507 | ₩49,692 | ₩49,494 | ₩49,692 | +0.37% | 1.8만 |
|---|
| 2026.07.30 | ₩49,225 | ₩49,487 | ₩49,225 | ₩49,475 | +0.51% | 5.6천 |
|---|
| 2026.07.29 | ₩49,353 | ₩49,453 | ₩49,054 | ₩49,054 | -0.61% | 2.9천 |
|---|
| 2026.07.28 | ₩49,306 | ₩49,494 | ₩49,306 | ₩49,453 | +0.30% | 8.8천 |
|---|
| 2026.07.27 | ₩49,413 | ₩49,420 | ₩49,279 | ₩49,400 | -0.03% | 3.5천 |
|---|
| 2026.07.24 | ₩49,440 | ₩49,520 | ₩49,292 | ₩49,341 | -0.20% | 6.4천 |
|---|
| 2026.07.23 | ₩49,406 | ₩49,406 | ₩49,227 | ₩49,300 | -0.21% | 7.7천 |
|---|
| 2026.07.22 | ₩49,614 | ₩49,681 | ₩49,561 | ₩49,574 | -0.08% | 1.5만 |
|---|
| 2026.07.21 | ₩49,547 | ₩49,641 | ₩49,547 | ₩49,587 | +0.08% | 3.4만 |
|---|
| 2026.07.20 | ₩49,494 | ₩49,587 | ₩49,386 | ₩49,386 | -0.22% | 8.4천 |
|---|
| 2026.07.17 | ₩49,252 | ₩49,507 | ₩49,252 | ₩49,400 | +0.30% | 3.2만 |
|---|
| 2026.07.16 | ₩49,433 | ₩49,433 | ₩49,400 | ₩49,427 | -0.01% | 5.4천 |
|---|
| 2026.07.15 | ₩49,386 | ₩49,428 | ₩49,386 | ₩49,428 | +0.08% | 1.8천 |
|---|
| 2026.07.14 | ₩49,373 | ₩49,393 | ₩49,359 | ₩49,393 | +0.04% | 200.1만 |
|---|
| 2026.07.13 | ₩49,386 | ₩49,386 | ₩49,292 | ₩49,330 | -0.11% | 8.3만 |
|---|
| 2026.07.10 | ₩49,351 | ₩49,408 | ₩49,351 | ₩49,380 | +0.06% | 500 |
|---|
| 2026.07.09 | ₩49,279 | ₩49,386 | ₩49,199 | ₩49,319 | +0.08% | 8.5만 |
|---|
| 2026.07.08 | ₩49,011 | ₩49,185 | ₩49,011 | ₩49,185 | +0.36% | 2.4천 |
|---|
| 2026.07.07 | ₩49,225 | ₩49,279 | ₩49,118 | ₩49,217 | -0.02% | 3.5천 |
|---|
| 2026.07.06 | ₩49,131 | ₩49,286 | ₩49,131 | ₩49,259 | +0.26% | 7.1천 |
|---|
| 2026.07.02 | ₩49,131 | ₩49,158 | ₩49,011 | ₩49,038 | -0.19% | 6.6천 |
|---|
| 2026.07.01 | ₩48,944 | ₩49,118 | ₩48,944 | ₩49,074 | +0.27% | 1.8만 |
|---|
| 2026.06.30 | ₩48,863 | ₩49,047 | ₩48,863 | ₩49,047 | +0.38% | 1.7만 |
|---|
| 2026.06.29 | ₩48,863 | ₩48,863 | ₩48,729 | ₩48,823 | -0.08% | 2.4천 |
|---|
| 2026.06.26 | ₩48,555 | ₩48,662 | ₩48,172 | ₩48,172 | -0.79% | 1.3만 |
|---|
| 2026.06.25 | ₩48,622 | ₩48,716 | ₩48,501 | ₩48,514 | -0.22% | 9.2천 |
|---|
| 2026.06.24 | ₩48,608 | ₩48,716 | ₩48,501 | ₩48,551 | -0.12% | 4.2천 |
|---|
| 2026.06.23 | ₩48,662 | ₩48,716 | ₩48,555 | ₩48,555 | -0.22% | 5.6천 |
|---|
| 2026.06.22 | ₩48,917 | ₩48,917 | ₩48,810 | ₩48,850 | -0.14% | 1.4천 |
|---|
| 2026.06.18 | ₩48,850 | ₩48,870 | ₩48,796 | ₩48,870 | +0.04% | 1.4천 |
|---|
| 2026.06.17 | ₩48,810 | ₩48,850 | ₩48,630 | ₩48,630 | -0.37% | 4.3천 |
|---|
| 2026.06.16 | ₩48,917 | ₩48,944 | ₩48,890 | ₩48,890 | -0.05% | 1.3천 |
|---|
| 2026.06.15 | ₩48,924 | ₩48,984 | ₩48,924 | ₩48,937 | +0.03% | 8.5천 |
|---|
| 2026.06.12 | ₩48,615 | ₩48,619 | ₩48,615 | ₩48,619 | +0.01% | 400 |
|---|
| 2026.06.11 | ₩48,246 | ₩48,501 | ₩48,125 | ₩48,501 | +0.53% | 2천 |
|---|
| 2026.06.10 | ₩48,447 | ₩48,447 | ₩48,186 | ₩48,193 | -0.53% | 8.7천 |
|---|
| 2026.06.09 | ₩48,689 | ₩48,689 | ₩48,152 | ₩48,451 | -0.49% | 4.8천 |
|---|
| 2026.06.08 | ₩48,575 | ₩48,575 | ₩48,529 | ₩48,529 | -0.09% | 600 |
|---|
| 2026.06.05 | ₩48,689 | ₩48,689 | ₩48,434 | ₩48,493 | -0.40% | 1.8천 |
|---|
| 2026.06.04 | ₩48,689 | ₩48,890 | ₩48,689 | ₩48,863 | +0.36% | 3.8천 |
|---|
| 2026.06.03 | ₩48,783 | ₩48,862 | ₩48,756 | ₩48,808 | +0.05% | 6.6천 |
|---|
| 2026.06.02 | ₩48,930 | ₩48,930 | ₩48,823 | ₩48,856 | -0.15% | 1.6천 |
|---|
| 2026.06.01 | ₩48,823 | ₩48,850 | ₩48,823 | ₩48,830 | +0.01% | 2.1천 |
|---|
| 2026.05.29 | ₩48,784 | ₩48,836 | ₩48,769 | ₩48,816 | +0.07% | 8.6천 |
|---|
| 2026.05.28 | ₩48,769 | ₩48,769 | ₩48,675 | ₩48,763 | -0.01% | 7.7천 |
|---|
| 2026.05.27 | ₩48,756 | ₩48,756 | ₩48,595 | ₩48,667 | -0.18% | 4.3만 |
|---|
| 2026.05.26 | ₩48,622 | ₩48,675 | ₩48,582 | ₩48,608 | -0.03% | 6.2천 |
|---|
| 2026.05.22 | ₩48,514 | ₩48,595 | ₩48,501 | ₩48,541 | +0.06% | 2.1만 |
|---|
| 2026.05.21 | ₩48,341 | ₩48,481 | ₩48,341 | ₩48,481 | +0.29% | 1.7천 |
|---|
| 2026.05.20 | ₩48,300 | ₩48,421 | ₩48,260 | ₩48,421 | +0.25% | 8.8만 |
|---|
| 2026.05.19 | ₩48,219 | ₩48,340 | ₩48,206 | ₩48,206 | -0.03% | 3.4만 |
|---|
| 2026.05.18 | ₩48,273 | ₩48,319 | ₩48,194 | ₩48,313 | +0.08% | 62.5만 |
|---|
| 2026.05.15 | ₩48,367 | ₩48,367 | ₩48,273 | ₩48,273 | -0.19% | 1.6천 |
|---|
| 2026.05.14 | ₩48,426 | ₩48,488 | ₩48,367 | ₩48,434 | +0.02% | 11.8만 |
|---|
| 2026.05.13 | ₩48,221 | ₩48,367 | ₩48,221 | ₩48,366 | +0.30% | 7.4천 |
|---|
| 2026.05.12 | ₩48,213 | ₩48,300 | ₩48,125 | ₩48,233 | +0.04% | 5.7천 |
|---|
| 2026.05.11 | ₩48,300 | ₩48,354 | ₩48,260 | ₩48,280 | -0.04% | 2.2만 |
|---|
| 2026.05.08 | ₩48,273 | ₩48,307 | ₩48,206 | ₩48,253 | -0.04% | 7.1천 |
|---|
| 2026.05.07 | ₩48,179 | ₩48,246 | ₩48,099 | ₩48,132 | -0.10% | 7천 |
|---|
| 2026.05.06 | ₩48,152 | ₩48,241 | ₩48,152 | ₩48,199 | +0.10% | 3.6천 |
|---|
| 2026.05.05 | ₩47,944 | ₩48,005 | ₩47,924 | ₩47,978 | +0.07% | 6.5천 |
|---|
| 2026.05.04 | ₩47,872 | ₩47,978 | ₩47,710 | ₩47,804 | -0.14% | 1.9만 |
|---|
| 2026.05.01 | ₩47,944 | ₩47,965 | ₩47,884 | ₩47,899 | -0.10% | 1.8만 |
|---|
| 2026.04.30 | ₩47,577 | ₩47,837 | ₩47,576 | ₩47,837 | +0.55% | 7.7천 |
|---|
| 2026.04.29 | ₩47,535 | ₩47,643 | ₩47,535 | ₩47,629 | +0.20% | 2.8만 |
|---|
| 2026.04.28 | ₩47,596 | ₩47,629 | ₩47,551 | ₩47,629 | +0.07% | 1.9만 |
|---|
| 2026.04.27 | ₩47,643 | ₩47,710 | ₩47,629 | ₩47,690 | +0.10% | 2.1만 |
|---|
| 2026.04.24 | ₩47,542 | ₩47,648 | ₩47,542 | ₩47,648 | +0.22% | 5.1천 |
|---|
| 2026.04.23 | ₩47,549 | ₩47,602 | ₩47,428 | ₩47,474 | -0.16% | 1.4만 |
|---|
| 2026.04.22 | ₩47,515 | ₩47,562 | ₩47,483 | ₩47,561 | +0.10% | 7.3만 |
|---|
| 2026.04.21 | ₩47,508 | ₩47,530 | ₩47,307 | ₩47,321 | -0.40% | 213.3만 |
|---|
| 2026.04.20 | ₩47,482 | ₩47,508 | ₩47,415 | ₩47,455 | -0.06% | 1.7만 |
|---|
| 2026.04.17 | ₩47,173 | ₩47,602 | ₩47,173 | ₩47,522 | +0.74% | 1.8만 |
|---|
| 2026.04.16 | ₩46,798 | ₩46,999 | ₩46,786 | ₩46,936 | +0.30% | 14.2만 |
|---|
| 2026.04.15 | ₩46,610 | ₩46,878 | ₩46,570 | ₩46,878 | +0.58% | 1만 |
|---|
| 2026.04.14 | ₩46,207 | ₩46,476 | ₩46,207 | ₩46,465 | +0.56% | 4.7천 |
|---|
| 2026.04.13 | ₩45,604 | ₩45,990 | ₩45,604 | ₩45,990 | +0.85% | 3.1만 |
|---|
| 2026.04.10 | ₩45,765 | ₩45,792 | ₩45,688 | ₩45,688 | -0.17% | 2.4천 |
|---|
| 2026.04.09 | ₩45,550 | ₩45,792 | ₩45,525 | ₩45,776 | +0.49% | 2.9천 |
|---|
| 2026.04.08 | ₩45,577 | ₩45,671 | ₩45,510 | ₩45,604 | +0.06% | 8.5천 |
|---|
| 2026.04.07 | ₩45,148 | ₩45,416 | ₩44,987 | ₩45,269 | +0.27% | 7.2만 |
|---|
| 2026.04.06 | ₩45,215 | ₩45,215 | ₩45,134 | ₩45,188 | -0.06% | 2.6만 |
|---|
| 2026.04.02 | ₩45,121 | ₩45,208 | ₩45,121 | ₩45,185 | +0.14% | 9.2천 |
|---|
| 2026.04.01 | ₩45,201 | ₩45,227 | ₩45,161 | ₩45,172 | -0.07% | 4.5천 |
|---|
| 2026.03.31 | ₩44,947 | ₩45,134 | ₩44,947 | ₩45,108 | +0.36% | 11.4만 |
|---|
| 2026.03.30 | ₩44,880 | ₩44,920 | ₩44,839 | ₩44,857 | -0.05% | 3.1천 |
|---|
| 2026.03.27 | ₩44,941 | ₩44,941 | ₩44,854 | ₩44,854 | -0.19% | 400 |
|---|
| 2026.03.26 | ₩45,108 | ₩45,269 | ₩44,987 | ₩44,987 | -0.27% | 3.8천 |
|---|
| 2026.03.25 | ₩45,242 | ₩45,315 | ₩45,228 | ₩45,265 | +0.05% | 3.8만 |
|---|
| 2026.03.24 | ₩45,121 | ₩45,310 | ₩45,121 | ₩45,181 | +0.13% | 5.4천 |
|---|
| 2026.03.23 | ₩45,403 | ₩45,423 | ₩45,215 | ₩45,271 | -0.29% | 1만 |
|---|
| 2026.03.20 | ₩45,161 | ₩45,215 | ₩45,014 | ₩45,121 | -0.09% | 3.3천 |
|---|
| 2026.03.19 | ₩45,303 | ₩45,376 | ₩45,215 | ₩45,295 | -0.02% | 2.5천 |
|---|
| 2026.03.18 | ₩45,658 | ₩45,658 | ₩45,416 | ₩45,416 | -0.53% | 2.3천 |
|---|
| 2026.03.17 | ₩45,832 | ₩45,832 | ₩45,644 | ₩45,644 | -0.41% | 6.5만 |
|---|
| 2026.03.16 | ₩45,778 | ₩45,778 | ₩45,631 | ₩45,671 | -0.23% | 1.3천 |
|---|
| 2026.03.13 | ₩45,751 | ₩45,751 | ₩45,502 | ₩45,502 | -0.55% | 3.4천 |
|---|
| 2026.03.12 | ₩45,818 | ₩45,818 | ₩45,644 | ₩45,648 | -0.37% | 4.6천 |
|---|
| 2026.03.11 | ₩46,006 | ₩46,046 | ₩45,898 | ₩45,981 | -0.06% | 1.6천 |
|---|
| 2026.03.10 | ₩45,969 | ₩46,221 | ₩45,939 | ₩46,008 | +0.08% | 9.7천 |
|---|
| 2026.03.09 | ₩45,564 | ₩46,140 | ₩45,510 | ₩46,046 | +1.06% | 2.4만 |
|---|
| 2026.03.06 | ₩45,832 | ₩45,979 | ₩45,832 | ₩45,861 | +0.06% | 3.4천 |
|---|
| 2026.03.05 | ₩46,275 | ₩46,288 | ₩45,953 | ₩46,154 | -0.26% | 8.6천 |
|---|
| 2026.03.04 | ₩46,134 | ₩46,382 | ₩46,134 | ₩46,339 | +0.44% | 1.1만 |
|---|
| 2026.03.03 | ₩45,886 | ₩46,207 | ₩45,820 | ₩46,167 | +0.61% | 4.6천 |
|---|
| 2026.03.02 | ₩46,301 | ₩46,395 | ₩46,248 | ₩46,367 | +0.14% | 4.9천 |
|---|
| 2026.02.27 | ₩46,140 | ₩46,342 | ₩46,140 | ₩46,311 | +0.37% | 6.3천 |
|---|
| 2026.02.26 | ₩46,472 | ₩46,476 | ₩46,275 | ₩46,462 | -0.02% | 8.7천 |
|---|
| 2026.02.25 | ₩46,543 | ₩46,570 | ₩46,503 | ₩46,556 | +0.03% | 1.2천 |
|---|
| 2026.02.24 | ₩46,275 | ₩46,409 | ₩46,261 | ₩46,370 | +0.21% | 3.9만 |
|---|
| 2026.02.23 | ₩46,315 | ₩46,382 | ₩46,100 | ₩46,136 | -0.39% | 7.3천 |
|---|
| 2026.02.20 | ₩46,261 | ₩46,422 | ₩46,261 | ₩46,413 | +0.33% | 2.1천 |
|---|
| 2026.02.19 | ₩46,288 | ₩46,315 | ₩46,127 | ₩46,234 | -0.12% | 1.4만 |
|---|
| 2026.02.18 | ₩46,234 | ₩46,422 | ₩46,234 | ₩46,327 | +0.20% | 1.4만 |
|---|
| 2026.02.17 | ₩46,033 | ₩46,234 | ₩45,966 | ₩46,160 | +0.28% | 9.9천 |
|---|
| 2026.02.13 | ₩46,140 | ₩46,275 | ₩46,060 | ₩46,101 | -0.08% | 7.3천 |
|---|
| 2026.02.12 | ₩46,516 | ₩46,516 | ₩46,116 | ₩46,116 | -0.86% | 1.5만 |
|---|
| 2026.02.11 | ₩46,422 | ₩46,488 | ₩46,422 | ₩46,488 | +0.14% | 500 |
|---|
| 2026.02.10 | ₩46,503 | ₩46,610 | ₩46,477 | ₩46,478 | -0.05% | 4.5천 |
|---|
| 2026.02.09 | ₩46,422 | ₩46,583 | ₩46,422 | ₩46,544 | +0.26% | 3.5천 |
|---|
| 2026.02.06 | ₩46,301 | ₩46,446 | ₩46,275 | ₩46,446 | +0.31% | 1.7천 |
|---|
| 2026.02.05 | ₩45,979 | ₩46,100 | ₩45,953 | ₩45,955 | -0.05% | 6.6천 |
|---|
| 2026.02.04 | ₩46,248 | ₩46,308 | ₩46,165 | ₩46,257 | +0.02% | 7.2천 |
|---|
| 2026.02.03 | ₩46,515 | ₩46,515 | ₩46,207 | ₩46,355 | -0.34% | 3.1천 |
|---|
| 2026.02.02 | ₩46,275 | ₩46,596 | ₩46,275 | ₩46,543 | +0.58% | 1.1만 |
|---|
| 2026.01.30 | ₩46,489 | ₩46,489 | ₩46,316 | ₩46,449 | -0.09% | 3.9천 |
|---|
| 2026.01.29 | ₩46,525 | ₩46,525 | ₩46,167 | ₩46,482 | -0.09% | 9.6천 |
|---|
| 2026.01.28 | ₩46,489 | ₩46,556 | ₩46,435 | ₩46,503 | +0.03% | 13.7만 |
|---|
| 2026.01.27 | ₩46,477 | ₩46,555 | ₩46,477 | ₩46,494 | +0.04% | 3.8만 |
|---|
| 2026.01.26 | ₩46,389 | ₩46,476 | ₩46,389 | ₩46,426 | +0.08% | 4.1천 |
|---|
| 2026.01.23 | ₩46,281 | ₩46,315 | ₩46,275 | ₩46,303 | +0.05% | 1.5천 |
|---|
| 2026.01.22 | ₩46,288 | ₩46,368 | ₩46,261 | ₩46,293 | +0.01% | 11.1만 |
|---|
| 2026.01.21 | ₩46,020 | ₩46,273 | ₩45,966 | ₩46,154 | +0.29% | 1.5만 |
|---|
| 2026.01.20 | ₩45,966 | ₩46,087 | ₩45,912 | ₩45,912 | -0.12% | 6.5만 |
|---|
| 2026.01.16 | ₩46,435 | ₩46,476 | ₩46,366 | ₩46,390 | -0.10% | 60.8만 |
|---|
| 2026.01.15 | ₩46,429 | ₩46,458 | ₩46,332 | ₩46,332 | -0.21% | 2.4천 |
|---|
| 2026.01.14 | ₩46,033 | ₩46,234 | ₩45,939 | ₩46,187 | +0.34% | 7.1천 |
|---|
| 2026.01.13 | ₩46,288 | ₩46,327 | ₩46,261 | ₩46,327 | +0.08% | 3.8천 |
|---|
| 2026.01.12 | ₩46,194 | ₩46,380 | ₩46,194 | ₩46,380 | +0.40% | 4.9천 |
|---|
| 2026.01.09 | ₩46,187 | ₩46,321 | ₩46,187 | ₩46,275 | +0.19% | 3.8천 |
|---|
| 2026.01.08 | ₩46,033 | ₩46,087 | ₩46,006 | ₩46,087 | +0.12% | 4.6천 |
|---|
| 2026.01.07 | ₩46,114 | ₩46,234 | ₩46,063 | ₩46,063 | -0.11% | 5.3천 |
|---|
| 2026.01.06 | ₩46,024 | ₩46,171 | ₩46,024 | ₩46,166 | +0.31% | 1.5천 |
|---|
| 2026.01.05 | ₩45,859 | ₩46,033 | ₩45,859 | ₩45,926 | +0.15% | 2.6천 |
|---|
| 2026.01.02 | ₩45,738 | ₩45,738 | ₩45,604 | ₩45,708 | -0.06% | 1.1천 |
|---|
| 2025.12.31 | ₩45,848 | ₩45,848 | ₩45,617 | ₩45,617 | -0.50% | 6.7천 |
|---|
| 2025.12.30 | ₩45,792 | ₩45,946 | ₩45,792 | ₩45,845 | +0.12% | 6.8천 |
|---|
| 2025.12.29 | ₩45,912 | ₩45,979 | ₩45,832 | ₩45,872 | -0.09% | 8.9천 |
|---|
| 2025.12.26 | ₩45,942 | ₩46,026 | ₩45,942 | ₩45,953 | +0.02% | 1.8천 |
|---|
| 2025.12.24 | ₩45,859 | ₩45,953 | ₩45,859 | ₩45,951 | +0.20% | 1천 |
|---|
| 2025.12.23 | ₩45,738 | ₩45,877 | ₩45,738 | ₩45,864 | +0.28% | 2.2천 |
|---|
| 2025.12.22 | ₩45,617 | ₩45,792 | ₩45,617 | ₩45,792 | +0.38% | 2.9천 |
|---|
| 2025.12.19 | ₩45,470 | ₩45,577 | ₩45,429 | ₩45,510 | +0.09% | 8.5천 |
|---|
| 2025.12.18 | ₩45,356 | ₩45,403 | ₩45,255 | ₩45,289 | -0.15% | 3천 |
|---|
| 2025.12.17 | ₩45,188 | ₩45,188 | ₩45,027 | ₩45,027 | -0.36% | 2.1천 |
|---|
| 2025.12.16 | ₩45,456 | ₩45,456 | ₩45,242 | ₩45,416 | -0.09% | 4천 |
|---|
| 2025.12.15 | ₩45,513 | ₩45,513 | ₩45,409 | ₩45,416 | -0.21% | 2.3천 |
|---|
| 2025.12.12 | ₩45,429 | ₩45,577 | ₩45,416 | ₩45,429 | 0.00% | 8.6천 |
|---|
| 2025.12.11 | ₩45,564 | ₩45,684 | ₩45,564 | ₩45,675 | +0.24% | 1.4천 |
|---|
| 2025.12.10 | ₩45,466 | ₩45,621 | ₩45,456 | ₩45,621 | +0.34% | 1.9천 |
|---|
| 2025.12.09 | ₩45,470 | ₩45,483 | ₩45,416 | ₩45,416 | -0.12% | 5.4천 |
|---|
| 2025.12.08 | ₩45,470 | ₩45,470 | ₩45,389 | ₩45,424 | -0.10% | 1천 |
|---|
| 2025.12.05 | ₩45,523 | ₩45,523 | ₩45,494 | ₩45,494 | -0.06% | 1.1천 |
|---|
| 2025.12.04 | ₩45,416 | ₩45,450 | ₩45,389 | ₩45,416 | 0.00% | 1.9천 |
|---|
| 2025.12.03 | ₩45,322 | ₩45,464 | ₩45,322 | ₩45,429 | +0.24% | 2.5천 |
|---|
| 2025.12.02 | ₩45,389 | ₩45,389 | ₩45,314 | ₩45,342 | -0.10% | 1.5천 |
|---|
| 2025.12.01 | ₩45,311 | ₩45,311 | ₩45,270 | ₩45,270 | -0.09% | 600 |
|---|
| 2025.11.28 | ₩45,255 | ₩45,349 | ₩45,255 | ₩45,349 | +0.21% | 1천 |
|---|
| 2025.11.26 | ₩45,148 | ₩45,256 | ₩45,148 | ₩45,256 | +0.24% | 1.1천 |
|---|
| 2025.11.25 | ₩44,830 | ₩45,106 | ₩44,812 | ₩45,106 | +0.62% | 2.4천 |
|---|
| 2025.11.24 | ₩44,719 | ₩44,906 | ₩44,719 | ₩44,896 | +0.40% | 2.2천 |
|---|
| 2025.11.21 | ₩44,397 | ₩44,638 | ₩44,397 | ₩44,517 | +0.27% | 4.7천 |
|---|
| 2025.11.20 | ₩44,410 | ₩44,484 | ₩44,301 | ₩44,301 | -0.24% | 1.4천 |
|---|
| 2025.11.19 | ₩44,692 | ₩44,772 | ₩44,564 | ₩44,637 | -0.12% | 6.7천 |
|---|
| 2025.11.18 | ₩44,512 | ₩44,731 | ₩44,512 | ₩44,665 | +0.34% | 1만 |
|---|
| 2025.11.17 | ₩44,940 | ₩44,940 | ₩44,719 | ₩44,719 | -0.49% | 1.7천 |
|---|
| 2025.11.14 | ₩45,049 | ₩45,049 | ₩44,920 | ₩44,973 | -0.17% | 2.1천 |
|---|
| 2025.11.13 | ₩45,146 | ₩45,146 | ₩44,886 | ₩44,886 | -0.58% | 5.7천 |
|---|
| 2025.11.12 | ₩45,215 | ₩45,258 | ₩45,175 | ₩45,258 | +0.09% | 5.7천 |
|---|
| 2025.11.11 | ₩45,108 | ₩45,269 | ₩45,108 | ₩45,239 | +0.29% | 1.8천 |
|---|
| 2025.11.10 | ₩45,034 | ₩45,242 | ₩45,000 | ₩45,203 | +0.38% | 2.9천 |
|---|
| 2025.11.07 | ₩44,598 | ₩44,842 | ₩44,517 | ₩44,842 | +0.55% | 3.2만 |
|---|
| 2025.11.06 | ₩45,000 | ₩45,000 | ₩44,799 | ₩44,846 | -0.34% | 2.6천 |
|---|
| 2025.11.05 | ₩44,913 | ₩45,134 | ₩44,913 | ₩45,069 | +0.35% | 2.5천 |
|---|
| 2025.11.04 | ₩45,041 | ₩45,041 | ₩44,947 | ₩44,996 | -0.10% | 1.7만 |
|---|
| 2025.11.03 | ₩45,215 | ₩45,215 | ₩45,121 | ₩45,181 | -0.07% | 4.8천 |
|---|
| 2025.10.31 | ₩45,121 | ₩45,205 | ₩45,121 | ₩45,160 | +0.09% | 1.1천 |
|---|
| 2025.10.30 | ₩45,148 | ₩45,255 | ₩45,054 | ₩45,054 | -0.21% | 8.4천 |
|---|
| 2025.10.29 | ₩45,376 | ₩45,376 | ₩45,148 | ₩45,238 | -0.30% | 7.8만 |
|---|
| 2025.10.28 | ₩45,254 | ₩45,295 | ₩45,215 | ₩45,260 | +0.01% | 11만 |
|---|
| 2025.10.27 | ₩45,222 | ₩45,269 | ₩45,175 | ₩45,255 | +0.07% | 7.5천 |
|---|
| 2025.10.24 | ₩45,071 | ₩45,071 | ₩45,027 | ₩45,063 | -0.02% | 6.6천 |
|---|
| 2025.10.23 | ₩44,812 | ₩44,892 | ₩44,812 | ₩44,892 | +0.18% | 800 |
|---|
| 2025.10.22 | ₩44,732 | ₩44,784 | ₩44,678 | ₩44,784 | +0.12% | 900 |
|---|
| 2025.10.21 | ₩44,812 | ₩44,920 | ₩44,812 | ₩44,853 | +0.09% | 3.3천 |
|---|
| 2025.10.20 | ₩44,847 | ₩44,920 | ₩44,812 | ₩44,920 | +0.16% | 1만 |
|---|
| 2025.10.17 | ₩44,558 | ₩44,611 | ₩44,544 | ₩44,544 | -0.03% | 4.5천 |
|---|
| 2025.10.16 | ₩44,558 | ₩44,558 | ₩44,452 | ₩44,516 | -0.09% | 1.3천 |
|---|
| 2025.10.15 | ₩44,519 | ₩44,519 | ₩44,477 | ₩44,515 | -0.01% | 800 |
|---|
| 2025.10.14 | ₩44,222 | ₩44,504 | ₩44,222 | ₩44,450 | +0.52% | 3.5천 |
|---|
| 2025.10.13 | ₩44,370 | ₩44,464 | ₩44,370 | ₩44,446 | +0.17% | 2.9천 |
|---|
| 2025.10.10 | ₩44,491 | ₩44,491 | ₩44,122 | ₩44,122 | -0.83% | 9.1만 |
|---|