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 | ₩51,351 | ₩51,351 | ₩51,284 | ₩51,351 | 0.00% | 1.3천 |
| 2026.10.08 | ₩51,029 | ₩51,125 | ₩51,029 | ₩51,125 | +0.19% | 1.3천 |
| 2026.10.07 | ₩51,070 | ₩51,246 | ₩51,069 | ₩51,221 | +0.29% | 4.6천 |
| 2026.10.06 | ₩51,284 | ₩51,284 | ₩51,203 | ₩51,243 | -0.08% | 1.7천 |
| 2026.10.05 | ₩51,042 | ₩51,123 | ₩51,042 | ₩51,069 | +0.05% | 2.4천 |
| 2026.10.02 | ₩50,868 | ₩50,881 | ₩50,815 | ₩50,854 | -0.03% | 1.8천 |
| 2026.10.01 | ₩50,455 | ₩50,653 | ₩50,455 | ₩50,586 | +0.26% | 1.1만 |
| 2026.09.30 | ₩50,814 | ₩50,814 | ₩50,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,506 |
| -0.61% |
| 400 |
| 2026.09.29 | ₩50,599 | ₩50,613 | ₩50,532 | ₩50,586 | -0.03% | 5.7천 |
|---|
| 2026.09.28 | ₩50,653 | ₩50,734 | ₩50,640 | ₩50,640 | -0.03% | 1.5천 |
|---|
| 2026.09.25 | ₩50,794 | ₩50,857 | ₩50,754 | ₩50,857 | +0.12% | 2.5천 |
|---|
| 2026.09.24 | ₩50,559 | ₩50,747 | ₩50,559 | ₩50,707 | +0.29% | 2.3천 |
|---|
| 2026.09.23 | ₩50,747 | ₩50,747 | ₩50,696 | ₩50,696 | -0.10% | 1.3천 |
|---|
| 2026.09.22 | ₩50,841 | ₩50,962 | ₩50,841 | ₩50,901 | +0.12% | 4.7천 |
|---|
| 2026.09.21 | ₩50,693 | ₩50,921 | ₩50,693 | ₩50,874 | +0.36% | 6.4천 |
|---|
| 2026.09.18 | ₩50,412 | ₩50,499 | ₩50,358 | ₩50,499 | +0.17% | 1.3천 |
|---|
| 2026.09.17 | ₩50,412 | ₩50,455 | ₩50,398 | ₩50,455 | +0.09% | 2천 |
|---|
| 2026.09.16 | ₩50,210 | ₩50,371 | ₩49,990 | ₩50,096 | -0.23% | 2.4천 |
|---|
| 2026.09.15 | ₩50,197 | ₩50,198 | ₩50,184 | ₩50,198 | +0.00% | 1.2천 |
|---|
| 2026.09.14 | ₩50,278 | ₩50,412 | ₩50,264 | ₩50,345 | +0.13% | 4.6천 |
|---|
| 2026.09.11 | ₩50,439 | ₩50,532 | ₩50,439 | ₩50,465 | +0.05% | 2.5천 |
|---|
| 2026.09.10 | ₩50,143 | ₩50,291 | ₩50,130 | ₩50,224 | +0.16% | 5.4만 |
|---|
| 2026.09.09 | ₩50,291 | ₩50,362 | ₩50,291 | ₩50,351 | +0.12% | 1.2천 |
|---|
| 2026.09.08 | ₩50,452 | ₩50,532 | ₩50,451 | ₩50,451 | -0.00% | 3천 |
|---|
| 2026.09.04 | ₩50,626 | ₩50,626 | ₩50,516 | ₩50,566 | -0.12% | 1.6천 |
|---|
| 2026.09.03 | ₩50,586 | ₩50,626 | ₩50,551 | ₩50,620 | +0.07% | 3.5천 |
|---|
| 2026.09.02 | ₩50,449 | ₩50,449 | ₩50,345 | ₩50,405 | -0.09% | 2.1천 |
|---|
| 2026.09.01 | ₩50,284 | ₩50,358 | ₩50,237 | ₩50,251 | -0.07% | 2천 |
|---|
| 2026.08.31 | ₩50,532 | ₩50,532 | ₩50,384 | ₩50,412 | -0.24% | 3.7천 |
|---|
| 2026.08.28 | ₩50,465 | ₩50,593 | ₩50,428 | ₩50,472 | +0.01% | 1만 |
|---|
| 2026.08.27 | ₩50,465 | ₩50,524 | ₩50,457 | ₩50,485 | +0.04% | 2.3천 |
|---|
| 2026.08.26 | ₩50,345 | ₩50,385 | ₩50,291 | ₩50,345 | 0.00% | 4.1천 |
|---|
| 2026.08.25 | ₩50,465 | ₩50,465 | ₩50,278 | ₩50,330 | -0.27% | 5.5천 |
|---|
| 2026.08.24 | ₩50,244 | ₩50,311 | ₩50,244 | ₩50,271 | +0.05% | 1.5천 |
|---|
| 2026.08.21 | ₩50,251 | ₩50,375 | ₩50,251 | ₩50,316 | +0.13% | 2.1천 |
|---|
| 2026.08.20 | ₩50,425 | ₩50,425 | ₩50,221 | ₩50,221 | -0.40% | 700 |
|---|
| 2026.08.19 | ₩50,365 | ₩50,439 | ₩50,331 | ₩50,365 | 0.00% | 1.5만 |
|---|
| 2026.08.18 | ₩50,338 | ₩50,385 | ₩50,278 | ₩50,323 | -0.03% | 4.9천 |
|---|
| 2026.08.17 | ₩50,506 | ₩50,512 | ₩50,385 | ₩50,432 | -0.15% | 5.1천 |
|---|
| 2026.08.14 | ₩50,507 | ₩50,507 | ₩50,425 | ₩50,426 | -0.16% | 3천 |
|---|
| 2026.08.13 | ₩50,519 | ₩50,519 | ₩50,459 | ₩50,459 | -0.12% | 800 |
|---|
| 2026.08.12 | ₩50,425 | ₩50,425 | ₩50,304 | ₩50,365 | -0.12% | 1.1만 |
|---|
| 2026.08.11 | ₩50,398 | ₩50,398 | ₩50,237 | ₩50,345 | -0.11% | 2.2만 |
|---|
| 2026.08.10 | ₩50,371 | ₩50,385 | ₩50,291 | ₩50,371 | 0.00% | 7.8천 |
|---|
| 2026.08.07 | ₩50,237 | ₩50,349 | ₩50,237 | ₩50,327 | +0.18% | 4.1천 |
|---|
| 2026.08.06 | ₩50,251 | ₩50,264 | ₩50,184 | ₩50,233 | -0.03% | 3.1천 |
|---|
| 2026.08.05 | ₩50,331 | ₩50,331 | ₩50,224 | ₩50,263 | -0.14% | 1.6만 |
|---|
| 2026.08.04 | ₩50,707 | ₩50,707 | ₩50,090 | ₩50,244 | -0.91% | 8.1천 |
|---|
| 2026.08.03 | ₩49,889 | ₩49,982 | ₩49,889 | ₩49,935 | +0.09% | 8천 |
|---|
| 2026.07.31 | ₩49,513 | ₩49,698 | ₩49,500 | ₩49,698 | +0.37% | 1.8만 |
|---|
| 2026.07.30 | ₩49,231 | ₩49,493 | ₩49,231 | ₩49,481 | +0.51% | 5.6천 |
|---|
| 2026.07.29 | ₩49,359 | ₩49,459 | ₩49,060 | ₩49,060 | -0.61% | 2.9천 |
|---|
| 2026.07.28 | ₩49,312 | ₩49,500 | ₩49,312 | ₩49,459 | +0.30% | 8.8천 |
|---|
| 2026.07.27 | ₩49,419 | ₩49,426 | ₩49,285 | ₩49,406 | -0.03% | 3.5천 |
|---|
| 2026.07.24 | ₩49,446 | ₩49,526 | ₩49,298 | ₩49,347 | -0.20% | 6.4천 |
|---|
| 2026.07.23 | ₩49,412 | ₩49,412 | ₩49,233 | ₩49,306 | -0.21% | 7.7천 |
|---|
| 2026.07.22 | ₩49,620 | ₩49,687 | ₩49,567 | ₩49,580 | -0.08% | 1.5만 |
|---|
| 2026.07.21 | ₩49,553 | ₩49,647 | ₩49,553 | ₩49,593 | +0.08% | 3.4만 |
|---|
| 2026.07.20 | ₩49,500 | ₩49,593 | ₩49,392 | ₩49,392 | -0.22% | 8.4천 |
|---|
| 2026.07.17 | ₩49,258 | ₩49,513 | ₩49,258 | ₩49,406 | +0.30% | 3.2만 |
|---|
| 2026.07.16 | ₩49,439 | ₩49,439 | ₩49,406 | ₩49,432 | -0.01% | 5.4천 |
|---|
| 2026.07.15 | ₩49,392 | ₩49,434 | ₩49,392 | ₩49,434 | +0.08% | 1.8천 |
|---|
| 2026.07.14 | ₩49,379 | ₩49,399 | ₩49,365 | ₩49,399 | +0.04% | 200.1만 |
|---|
| 2026.07.13 | ₩49,392 | ₩49,392 | ₩49,298 | ₩49,336 | -0.11% | 8.3만 |
|---|
| 2026.07.10 | ₩49,357 | ₩49,414 | ₩49,357 | ₩49,385 | +0.06% | 500 |
|---|
| 2026.07.09 | ₩49,285 | ₩49,392 | ₩49,204 | ₩49,325 | +0.08% | 8.5만 |
|---|
| 2026.07.08 | ₩49,017 | ₩49,191 | ₩49,017 | ₩49,191 | +0.36% | 2.4천 |
|---|
| 2026.07.07 | ₩49,231 | ₩49,285 | ₩49,124 | ₩49,223 | -0.02% | 3.5천 |
|---|
| 2026.07.06 | ₩49,137 | ₩49,292 | ₩49,137 | ₩49,265 | +0.26% | 7.1천 |
|---|
| 2026.07.02 | ₩49,137 | ₩49,164 | ₩49,017 | ₩49,043 | -0.19% | 6.6천 |
|---|
| 2026.07.01 | ₩48,950 | ₩49,124 | ₩48,950 | ₩49,080 | +0.27% | 1.8만 |
|---|
| 2026.06.30 | ₩48,869 | ₩49,053 | ₩48,869 | ₩49,053 | +0.38% | 1.7만 |
|---|
| 2026.06.29 | ₩48,869 | ₩48,869 | ₩48,735 | ₩48,829 | -0.08% | 2.4천 |
|---|
| 2026.06.26 | ₩48,560 | ₩48,668 | ₩48,178 | ₩48,178 | -0.79% | 1.3만 |
|---|
| 2026.06.25 | ₩48,628 | ₩48,721 | ₩48,507 | ₩48,520 | -0.22% | 9.2천 |
|---|
| 2026.06.24 | ₩48,614 | ₩48,721 | ₩48,507 | ₩48,556 | -0.12% | 4.2천 |
|---|
| 2026.06.23 | ₩48,668 | ₩48,721 | ₩48,560 | ₩48,560 | -0.22% | 5.6천 |
|---|
| 2026.06.22 | ₩48,923 | ₩48,923 | ₩48,815 | ₩48,856 | -0.14% | 1.4천 |
|---|
| 2026.06.18 | ₩48,856 | ₩48,876 | ₩48,802 | ₩48,876 | +0.04% | 1.4천 |
|---|
| 2026.06.17 | ₩48,815 | ₩48,856 | ₩48,636 | ₩48,636 | -0.37% | 4.3천 |
|---|
| 2026.06.16 | ₩48,923 | ₩48,950 | ₩48,896 | ₩48,896 | -0.05% | 1.3천 |
|---|
| 2026.06.15 | ₩48,929 | ₩48,990 | ₩48,929 | ₩48,943 | +0.03% | 8.5천 |
|---|
| 2026.06.12 | ₩48,621 | ₩48,625 | ₩48,621 | ₩48,625 | +0.01% | 400 |
|---|
| 2026.06.11 | ₩48,252 | ₩48,507 | ₩48,131 | ₩48,507 | +0.53% | 2천 |
|---|
| 2026.06.10 | ₩48,453 | ₩48,453 | ₩48,192 | ₩48,198 | -0.53% | 8.7천 |
|---|
| 2026.06.09 | ₩48,695 | ₩48,695 | ₩48,158 | ₩48,457 | -0.49% | 4.8천 |
|---|
| 2026.06.08 | ₩48,581 | ₩48,581 | ₩48,535 | ₩48,535 | -0.09% | 600 |
|---|
| 2026.06.05 | ₩48,695 | ₩48,695 | ₩48,440 | ₩48,499 | -0.40% | 1.8천 |
|---|
| 2026.06.04 | ₩48,695 | ₩48,896 | ₩48,695 | ₩48,869 | +0.36% | 3.8천 |
|---|
| 2026.06.03 | ₩48,789 | ₩48,868 | ₩48,762 | ₩48,814 | +0.05% | 6.6천 |
|---|
| 2026.06.02 | ₩48,936 | ₩48,936 | ₩48,829 | ₩48,862 | -0.15% | 1.6천 |
|---|
| 2026.06.01 | ₩48,829 | ₩48,856 | ₩48,829 | ₩48,835 | +0.01% | 2.1천 |
|---|
| 2026.05.29 | ₩48,790 | ₩48,842 | ₩48,775 | ₩48,822 | +0.07% | 8.6천 |
|---|
| 2026.05.28 | ₩48,775 | ₩48,775 | ₩48,681 | ₩48,768 | -0.01% | 7.7천 |
|---|
| 2026.05.27 | ₩48,762 | ₩48,762 | ₩48,601 | ₩48,673 | -0.18% | 4.3만 |
|---|
| 2026.05.26 | ₩48,628 | ₩48,681 | ₩48,587 | ₩48,614 | -0.03% | 6.2천 |
|---|
| 2026.05.22 | ₩48,520 | ₩48,601 | ₩48,507 | ₩48,547 | +0.06% | 2.1만 |
|---|
| 2026.05.21 | ₩48,347 | ₩48,487 | ₩48,347 | ₩48,487 | +0.29% | 1.7천 |
|---|
| 2026.05.20 | ₩48,306 | ₩48,426 | ₩48,265 | ₩48,426 | +0.25% | 8.8만 |
|---|
| 2026.05.19 | ₩48,225 | ₩48,346 | ₩48,212 | ₩48,212 | -0.03% | 3.4만 |
|---|
| 2026.05.18 | ₩48,279 | ₩48,324 | ₩48,200 | ₩48,319 | +0.08% | 62.5만 |
|---|
| 2026.05.15 | ₩48,373 | ₩48,373 | ₩48,279 | ₩48,279 | -0.19% | 1.6천 |
|---|
| 2026.05.14 | ₩48,432 | ₩48,493 | ₩48,373 | ₩48,440 | +0.02% | 11.8만 |
|---|
| 2026.05.13 | ₩48,226 | ₩48,373 | ₩48,226 | ₩48,371 | +0.30% | 7.4천 |
|---|
| 2026.05.12 | ₩48,218 | ₩48,306 | ₩48,131 | ₩48,239 | +0.04% | 5.7천 |
|---|
| 2026.05.11 | ₩48,306 | ₩48,359 | ₩48,265 | ₩48,285 | -0.04% | 2.2만 |
|---|
| 2026.05.08 | ₩48,279 | ₩48,312 | ₩48,212 | ₩48,259 | -0.04% | 7.1천 |
|---|
| 2026.05.07 | ₩48,185 | ₩48,252 | ₩48,104 | ₩48,138 | -0.10% | 7천 |
|---|
| 2026.05.06 | ₩48,158 | ₩48,247 | ₩48,158 | ₩48,205 | +0.10% | 3.6천 |
|---|
| 2026.05.05 | ₩47,950 | ₩48,010 | ₩47,930 | ₩47,984 | +0.07% | 6.5천 |
|---|
| 2026.05.04 | ₩47,878 | ₩47,984 | ₩47,715 | ₩47,809 | -0.14% | 1.9만 |
|---|
| 2026.05.01 | ₩47,950 | ₩47,970 | ₩47,890 | ₩47,905 | -0.10% | 1.8만 |
|---|
| 2026.04.30 | ₩47,583 | ₩47,843 | ₩47,581 | ₩47,843 | +0.55% | 7.7천 |
|---|
| 2026.04.29 | ₩47,541 | ₩47,648 | ₩47,541 | ₩47,635 | +0.20% | 2.8만 |
|---|
| 2026.04.28 | ₩47,601 | ₩47,635 | ₩47,557 | ₩47,635 | +0.07% | 1.9만 |
|---|
| 2026.04.27 | ₩47,648 | ₩47,715 | ₩47,635 | ₩47,695 | +0.10% | 2.1만 |
|---|
| 2026.04.24 | ₩47,548 | ₩47,654 | ₩47,548 | ₩47,654 | +0.22% | 5.1천 |
|---|
| 2026.04.23 | ₩47,554 | ₩47,608 | ₩47,434 | ₩47,479 | -0.16% | 1.4만 |
|---|
| 2026.04.22 | ₩47,521 | ₩47,568 | ₩47,489 | ₩47,566 | +0.10% | 7.3만 |
|---|
| 2026.04.21 | ₩47,514 | ₩47,536 | ₩47,313 | ₩47,326 | -0.40% | 213.3만 |
|---|
| 2026.04.20 | ₩47,487 | ₩47,514 | ₩47,420 | ₩47,461 | -0.06% | 1.7만 |
|---|
| 2026.04.17 | ₩47,179 | ₩47,608 | ₩47,179 | ₩47,528 | +0.74% | 1.8만 |
|---|
| 2026.04.16 | ₩46,803 | ₩47,004 | ₩46,791 | ₩46,941 | +0.30% | 14.2만 |
|---|
| 2026.04.15 | ₩46,615 | ₩46,884 | ₩46,575 | ₩46,884 | +0.58% | 1만 |
|---|
| 2026.04.14 | ₩46,213 | ₩46,481 | ₩46,213 | ₩46,471 | +0.56% | 4.7천 |
|---|
| 2026.04.13 | ₩45,609 | ₩45,996 | ₩45,609 | ₩45,996 | +0.85% | 3.1만 |
|---|
| 2026.04.10 | ₩45,770 | ₩45,797 | ₩45,694 | ₩45,694 | -0.17% | 2.4천 |
|---|
| 2026.04.09 | ₩45,556 | ₩45,797 | ₩45,530 | ₩45,781 | +0.49% | 2.9천 |
|---|
| 2026.04.08 | ₩45,582 | ₩45,676 | ₩45,515 | ₩45,609 | +0.06% | 8.5천 |
|---|
| 2026.04.07 | ₩45,153 | ₩45,421 | ₩44,992 | ₩45,274 | +0.27% | 7.2만 |
|---|
| 2026.04.06 | ₩45,220 | ₩45,220 | ₩45,140 | ₩45,193 | -0.06% | 2.6만 |
|---|
| 2026.04.02 | ₩45,126 | ₩45,214 | ₩45,126 | ₩45,191 | +0.14% | 9.2천 |
|---|
| 2026.04.01 | ₩45,207 | ₩45,232 | ₩45,167 | ₩45,177 | -0.07% | 4.5천 |
|---|
| 2026.03.31 | ₩44,952 | ₩45,140 | ₩44,952 | ₩45,113 | +0.36% | 11.4만 |
|---|
| 2026.03.30 | ₩44,885 | ₩44,925 | ₩44,845 | ₩44,862 | -0.05% | 3.1천 |
|---|
| 2026.03.27 | ₩44,947 | ₩44,947 | ₩44,859 | ₩44,859 | -0.19% | 400 |
|---|
| 2026.03.26 | ₩45,113 | ₩45,274 | ₩44,992 | ₩44,992 | -0.27% | 3.8천 |
|---|
| 2026.03.25 | ₩45,247 | ₩45,321 | ₩45,234 | ₩45,270 | +0.05% | 3.8만 |
|---|
| 2026.03.24 | ₩45,126 | ₩45,316 | ₩45,126 | ₩45,187 | +0.13% | 5.4천 |
|---|
| 2026.03.23 | ₩45,408 | ₩45,428 | ₩45,220 | ₩45,277 | -0.29% | 1만 |
|---|
| 2026.03.20 | ₩45,167 | ₩45,220 | ₩45,019 | ₩45,126 | -0.09% | 3.3천 |
|---|
| 2026.03.19 | ₩45,309 | ₩45,381 | ₩45,220 | ₩45,301 | -0.02% | 2.5천 |
|---|
| 2026.03.18 | ₩45,663 | ₩45,663 | ₩45,421 | ₩45,421 | -0.53% | 2.3천 |
|---|
| 2026.03.17 | ₩45,837 | ₩45,837 | ₩45,650 | ₩45,650 | -0.41% | 6.5만 |
|---|
| 2026.03.16 | ₩45,784 | ₩45,784 | ₩45,636 | ₩45,676 | -0.23% | 1.3천 |
|---|
| 2026.03.13 | ₩45,757 | ₩45,757 | ₩45,507 | ₩45,507 | -0.55% | 3.4천 |
|---|
| 2026.03.12 | ₩45,824 | ₩45,824 | ₩45,650 | ₩45,654 | -0.37% | 4.6천 |
|---|
| 2026.03.11 | ₩46,012 | ₩46,052 | ₩45,903 | ₩45,986 | -0.06% | 1.6천 |
|---|
| 2026.03.10 | ₩45,974 | ₩46,226 | ₩45,945 | ₩46,013 | +0.08% | 9.7천 |
|---|
| 2026.03.09 | ₩45,569 | ₩46,146 | ₩45,515 | ₩46,052 | +1.06% | 2.4만 |
|---|
| 2026.03.06 | ₩45,837 | ₩45,985 | ₩45,837 | ₩45,867 | +0.06% | 3.4천 |
|---|
| 2026.03.05 | ₩46,280 | ₩46,293 | ₩45,958 | ₩46,159 | -0.26% | 8.6천 |
|---|
| 2026.03.04 | ₩46,139 | ₩46,387 | ₩46,139 | ₩46,344 | +0.44% | 1.1만 |
|---|
| 2026.03.03 | ₩45,891 | ₩46,213 | ₩45,825 | ₩46,173 | +0.61% | 4.6천 |
|---|
| 2026.03.02 | ₩46,307 | ₩46,401 | ₩46,253 | ₩46,373 | +0.14% | 4.9천 |
|---|
| 2026.02.27 | ₩46,146 | ₩46,347 | ₩46,146 | ₩46,316 | +0.37% | 6.3천 |
|---|
| 2026.02.26 | ₩46,477 | ₩46,481 | ₩46,280 | ₩46,468 | -0.02% | 8.7천 |
|---|
| 2026.02.25 | ₩46,548 | ₩46,575 | ₩46,508 | ₩46,562 | +0.03% | 1.2천 |
|---|
| 2026.02.24 | ₩46,280 | ₩46,414 | ₩46,267 | ₩46,375 | +0.21% | 3.9만 |
|---|
| 2026.02.23 | ₩46,320 | ₩46,387 | ₩46,106 | ₩46,142 | -0.39% | 7.3천 |
|---|
| 2026.02.20 | ₩46,267 | ₩46,428 | ₩46,267 | ₩46,418 | +0.33% | 2.1천 |
|---|
| 2026.02.19 | ₩46,293 | ₩46,320 | ₩46,132 | ₩46,240 | -0.12% | 1.4만 |
|---|
| 2026.02.18 | ₩46,240 | ₩46,428 | ₩46,240 | ₩46,332 | +0.20% | 1.4만 |
|---|
| 2026.02.17 | ₩46,039 | ₩46,240 | ₩45,971 | ₩46,166 | +0.28% | 9.9천 |
|---|
| 2026.02.13 | ₩46,146 | ₩46,280 | ₩46,065 | ₩46,107 | -0.08% | 7.3천 |
|---|
| 2026.02.12 | ₩46,521 | ₩46,521 | ₩46,122 | ₩46,122 | -0.86% | 1.5만 |
|---|
| 2026.02.11 | ₩46,428 | ₩46,493 | ₩46,428 | ₩46,493 | +0.14% | 500 |
|---|
| 2026.02.10 | ₩46,508 | ₩46,615 | ₩46,483 | ₩46,484 | -0.05% | 4.5천 |
|---|
| 2026.02.09 | ₩46,428 | ₩46,589 | ₩46,428 | ₩46,550 | +0.26% | 3.5천 |
|---|
| 2026.02.06 | ₩46,307 | ₩46,452 | ₩46,280 | ₩46,452 | +0.31% | 1.7천 |
|---|
| 2026.02.05 | ₩45,985 | ₩46,106 | ₩45,958 | ₩45,961 | -0.05% | 6.6천 |
|---|
| 2026.02.04 | ₩46,253 | ₩46,314 | ₩46,170 | ₩46,263 | +0.02% | 7.2천 |
|---|
| 2026.02.03 | ₩46,520 | ₩46,520 | ₩46,213 | ₩46,361 | -0.34% | 3.1천 |
|---|
| 2026.02.02 | ₩46,280 | ₩46,602 | ₩46,280 | ₩46,548 | +0.58% | 1.1만 |
|---|
| 2026.01.30 | ₩46,495 | ₩46,495 | ₩46,322 | ₩46,454 | -0.09% | 3.9천 |
|---|
| 2026.01.29 | ₩46,531 | ₩46,531 | ₩46,173 | ₩46,488 | -0.09% | 9.6천 |
|---|
| 2026.01.28 | ₩46,495 | ₩46,562 | ₩46,441 | ₩46,508 | +0.03% | 13.7만 |
|---|
| 2026.01.27 | ₩46,483 | ₩46,560 | ₩46,483 | ₩46,500 | +0.04% | 3.8만 |
|---|
| 2026.01.26 | ₩46,394 | ₩46,481 | ₩46,394 | ₩46,432 | +0.08% | 4.1천 |
|---|
| 2026.01.23 | ₩46,287 | ₩46,320 | ₩46,280 | ₩46,308 | +0.05% | 1.5천 |
|---|
| 2026.01.22 | ₩46,293 | ₩46,374 | ₩46,267 | ₩46,299 | +0.01% | 11.1만 |
|---|
| 2026.01.21 | ₩46,025 | ₩46,279 | ₩45,971 | ₩46,159 | +0.29% | 1.5만 |
|---|
| 2026.01.20 | ₩45,971 | ₩46,092 | ₩45,918 | ₩45,918 | -0.12% | 6.5만 |
|---|
| 2026.01.16 | ₩46,441 | ₩46,481 | ₩46,371 | ₩46,395 | -0.10% | 60.8만 |
|---|
| 2026.01.15 | ₩46,434 | ₩46,464 | ₩46,338 | ₩46,338 | -0.21% | 2.4천 |
|---|
| 2026.01.14 | ₩46,039 | ₩46,240 | ₩45,945 | ₩46,193 | +0.34% | 7.1천 |
|---|
| 2026.01.13 | ₩46,293 | ₩46,332 | ₩46,267 | ₩46,332 | +0.08% | 3.8천 |
|---|
| 2026.01.12 | ₩46,200 | ₩46,386 | ₩46,200 | ₩46,386 | +0.40% | 4.9천 |
|---|
| 2026.01.09 | ₩46,193 | ₩46,327 | ₩46,193 | ₩46,280 | +0.19% | 3.8천 |
|---|
| 2026.01.08 | ₩46,039 | ₩46,092 | ₩46,012 | ₩46,092 | +0.12% | 4.6천 |
|---|
| 2026.01.07 | ₩46,119 | ₩46,240 | ₩46,068 | ₩46,068 | -0.11% | 5.3천 |
|---|
| 2026.01.06 | ₩46,029 | ₩46,177 | ₩46,029 | ₩46,171 | +0.31% | 1.5천 |
|---|
| 2026.01.05 | ₩45,864 | ₩46,039 | ₩45,864 | ₩45,931 | +0.15% | 2.6천 |
|---|
| 2026.01.02 | ₩45,743 | ₩45,743 | ₩45,609 | ₩45,714 | -0.06% | 1.1천 |
|---|
| 2025.12.31 | ₩45,853 | ₩45,853 | ₩45,623 | ₩45,623 | -0.50% | 6.7천 |
|---|
| 2025.12.30 | ₩45,797 | ₩45,951 | ₩45,797 | ₩45,851 | +0.12% | 6.8천 |
|---|
| 2025.12.29 | ₩45,918 | ₩45,985 | ₩45,837 | ₩45,878 | -0.09% | 8.9천 |
|---|
| 2025.12.26 | ₩45,947 | ₩46,032 | ₩45,947 | ₩45,958 | +0.02% | 1.8천 |
|---|
| 2025.12.24 | ₩45,864 | ₩45,958 | ₩45,864 | ₩45,957 | +0.20% | 1천 |
|---|
| 2025.12.23 | ₩45,743 | ₩45,883 | ₩45,743 | ₩45,870 | +0.28% | 2.2천 |
|---|
| 2025.12.22 | ₩45,623 | ₩45,797 | ₩45,623 | ₩45,797 | +0.38% | 2.9천 |
|---|
| 2025.12.19 | ₩45,475 | ₩45,582 | ₩45,435 | ₩45,515 | +0.09% | 8.5천 |
|---|
| 2025.12.18 | ₩45,361 | ₩45,408 | ₩45,261 | ₩45,294 | -0.15% | 3천 |
|---|
| 2025.12.17 | ₩45,193 | ₩45,193 | ₩45,032 | ₩45,032 | -0.36% | 2.1천 |
|---|
| 2025.12.16 | ₩45,462 | ₩45,462 | ₩45,247 | ₩45,421 | -0.09% | 4천 |
|---|
| 2025.12.15 | ₩45,518 | ₩45,518 | ₩45,415 | ₩45,421 | -0.21% | 2.3천 |
|---|
| 2025.12.12 | ₩45,435 | ₩45,582 | ₩45,421 | ₩45,435 | 0.00% | 8.6천 |
|---|
| 2025.12.11 | ₩45,569 | ₩45,690 | ₩45,569 | ₩45,680 | +0.24% | 1.4천 |
|---|
| 2025.12.10 | ₩45,471 | ₩45,627 | ₩45,462 | ₩45,627 | +0.34% | 1.9천 |
|---|
| 2025.12.09 | ₩45,475 | ₩45,489 | ₩45,421 | ₩45,421 | -0.12% | 5.4천 |
|---|
| 2025.12.08 | ₩45,475 | ₩45,475 | ₩45,395 | ₩45,430 | -0.10% | 1천 |
|---|
| 2025.12.05 | ₩45,529 | ₩45,529 | ₩45,499 | ₩45,499 | -0.06% | 1.1천 |
|---|
| 2025.12.04 | ₩45,421 | ₩45,455 | ₩45,395 | ₩45,421 | 0.00% | 1.9천 |
|---|
| 2025.12.03 | ₩45,328 | ₩45,470 | ₩45,328 | ₩45,435 | +0.24% | 2.5천 |
|---|
| 2025.12.02 | ₩45,395 | ₩45,395 | ₩45,320 | ₩45,348 | -0.10% | 1.5천 |
|---|
| 2025.12.01 | ₩45,317 | ₩45,317 | ₩45,275 | ₩45,275 | -0.09% | 600 |
|---|
| 2025.11.28 | ₩45,261 | ₩45,354 | ₩45,261 | ₩45,354 | +0.21% | 1천 |
|---|
| 2025.11.26 | ₩45,153 | ₩45,262 | ₩45,153 | ₩45,262 | +0.24% | 1.1천 |
|---|
| 2025.11.25 | ₩44,835 | ₩45,112 | ₩44,818 | ₩45,112 | +0.62% | 2.4천 |
|---|
| 2025.11.24 | ₩44,724 | ₩44,912 | ₩44,724 | ₩44,901 | +0.40% | 2.2천 |
|---|
| 2025.11.21 | ₩44,402 | ₩44,643 | ₩44,402 | ₩44,523 | +0.27% | 4.7천 |
|---|
| 2025.11.20 | ₩44,415 | ₩44,489 | ₩44,307 | ₩44,307 | -0.24% | 1.4천 |
|---|
| 2025.11.19 | ₩44,697 | ₩44,778 | ₩44,570 | ₩44,642 | -0.12% | 6.7천 |
|---|
| 2025.11.18 | ₩44,517 | ₩44,736 | ₩44,517 | ₩44,670 | +0.34% | 1만 |
|---|
| 2025.11.17 | ₩44,945 | ₩44,945 | ₩44,724 | ₩44,724 | -0.49% | 1.7천 |
|---|
| 2025.11.14 | ₩45,054 | ₩45,054 | ₩44,925 | ₩44,979 | -0.17% | 2.1천 |
|---|
| 2025.11.13 | ₩45,152 | ₩45,152 | ₩44,892 | ₩44,892 | -0.58% | 5.7천 |
|---|
| 2025.11.12 | ₩45,220 | ₩45,263 | ₩45,180 | ₩45,263 | +0.09% | 5.7천 |
|---|
| 2025.11.11 | ₩45,113 | ₩45,274 | ₩45,113 | ₩45,244 | +0.29% | 1.8천 |
|---|
| 2025.11.10 | ₩45,039 | ₩45,247 | ₩45,006 | ₩45,208 | +0.38% | 2.9천 |
|---|
| 2025.11.07 | ₩44,603 | ₩44,847 | ₩44,523 | ₩44,847 | +0.55% | 3.2만 |
|---|
| 2025.11.06 | ₩45,006 | ₩45,006 | ₩44,804 | ₩44,851 | -0.34% | 2.6천 |
|---|
| 2025.11.05 | ₩44,918 | ₩45,140 | ₩44,918 | ₩45,074 | +0.35% | 2.5천 |
|---|
| 2025.11.04 | ₩45,046 | ₩45,046 | ₩44,952 | ₩45,002 | -0.10% | 1.7만 |
|---|
| 2025.11.03 | ₩45,220 | ₩45,220 | ₩45,126 | ₩45,187 | -0.07% | 4.8천 |
|---|
| 2025.10.31 | ₩45,126 | ₩45,211 | ₩45,126 | ₩45,165 | +0.09% | 1.1천 |
|---|
| 2025.10.30 | ₩45,153 | ₩45,261 | ₩45,059 | ₩45,059 | -0.21% | 8.4천 |
|---|
| 2025.10.29 | ₩45,381 | ₩45,381 | ₩45,153 | ₩45,243 | -0.30% | 7.8만 |
|---|
| 2025.10.28 | ₩45,259 | ₩45,301 | ₩45,220 | ₩45,266 | +0.01% | 11만 |
|---|
| 2025.10.27 | ₩45,227 | ₩45,274 | ₩45,180 | ₩45,261 | +0.07% | 7.5천 |
|---|
| 2025.10.24 | ₩45,077 | ₩45,077 | ₩45,032 | ₩45,069 | -0.02% | 6.6천 |
|---|
| 2025.10.23 | ₩44,818 | ₩44,897 | ₩44,818 | ₩44,897 | +0.18% | 800 |
|---|
| 2025.10.22 | ₩44,737 | ₩44,790 | ₩44,684 | ₩44,790 | +0.12% | 900 |
|---|
| 2025.10.21 | ₩44,818 | ₩44,925 | ₩44,818 | ₩44,858 | +0.09% | 3.3천 |
|---|
| 2025.10.20 | ₩44,853 | ₩44,925 | ₩44,818 | ₩44,925 | +0.16% | 1만 |
|---|
| 2025.10.17 | ₩44,563 | ₩44,617 | ₩44,550 | ₩44,550 | -0.03% | 4.5천 |
|---|
| 2025.10.16 | ₩44,563 | ₩44,563 | ₩44,457 | ₩44,521 | -0.09% | 1.3천 |
|---|
| 2025.10.15 | ₩44,524 | ₩44,524 | ₩44,482 | ₩44,520 | -0.01% | 800 |
|---|
| 2025.10.14 | ₩44,228 | ₩44,509 | ₩44,228 | ₩44,456 | +0.52% | 3.5천 |
|---|
| 2025.10.13 | ₩44,375 | ₩44,469 | ₩44,375 | ₩44,452 | +0.17% | 2.9천 |
|---|
| 2025.10.10 | ₩44,496 | ₩44,496 | ₩44,127 | ₩44,127 | -0.83% | 9.1만 |
|---|