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 | ₩51,264 | ₩51,264 | ₩51,197 | ₩51,264 | 0.00% | 1.3천 |
| 2026.10.08 | ₩50,942 | ₩51,039 | ₩50,942 | ₩51,039 | +0.19% | 1.3천 |
| 2026.10.07 | ₩50,984 | ₩51,159 | ₩50,983 | ₩51,134 | +0.29% | 4.6천 |
| 2026.10.06 | ₩51,197 | ₩51,197 | ₩51,116 | ₩51,157 | -0.08% | 1.7천 |
| 2026.10.05 | ₩50,956 | ₩51,036 | ₩50,956 | ₩50,983 | +0.05% | 2.4천 |
| 2026.10.02 | ₩50,782 | ₩50,795 | ₩50,729 | ₩50,768 | -0.03% | 1.8천 |
| 2026.10.01 | ₩50,369 | ₩50,567 | ₩50,369 | ₩50,500 | +0.26% | 1.1만 |
| 2026.09.30 | ₩50,728 | ₩50,728 | ₩50,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,420 |
| -0.61% |
| 400 |
| 2026.09.29 | ₩50,514 | ₩50,527 | ₩50,447 | ₩50,500 | -0.03% | 5.7천 |
|---|
| 2026.09.28 | ₩50,567 | ₩50,648 | ₩50,554 | ₩50,554 | -0.03% | 1.5천 |
|---|
| 2026.09.25 | ₩50,708 | ₩50,771 | ₩50,668 | ₩50,771 | +0.12% | 2.5천 |
|---|
| 2026.09.24 | ₩50,474 | ₩50,661 | ₩50,474 | ₩50,621 | +0.29% | 2.3천 |
|---|
| 2026.09.23 | ₩50,661 | ₩50,661 | ₩50,610 | ₩50,610 | -0.10% | 1.3천 |
|---|
| 2026.09.22 | ₩50,755 | ₩50,875 | ₩50,755 | ₩50,815 | +0.12% | 4.7천 |
|---|
| 2026.09.21 | ₩50,608 | ₩50,835 | ₩50,608 | ₩50,788 | +0.36% | 6.4천 |
|---|
| 2026.09.18 | ₩50,326 | ₩50,413 | ₩50,273 | ₩50,413 | +0.17% | 1.3천 |
|---|
| 2026.09.17 | ₩50,326 | ₩50,369 | ₩50,313 | ₩50,369 | +0.09% | 2천 |
|---|
| 2026.09.16 | ₩50,126 | ₩50,286 | ₩49,906 | ₩50,012 | -0.23% | 2.4천 |
|---|
| 2026.09.15 | ₩50,112 | ₩50,113 | ₩50,099 | ₩50,113 | +0.00% | 1.2천 |
|---|
| 2026.09.14 | ₩50,192 | ₩50,326 | ₩50,179 | ₩50,259 | +0.13% | 4.6천 |
|---|
| 2026.09.11 | ₩50,353 | ₩50,447 | ₩50,353 | ₩50,380 | +0.05% | 2.5천 |
|---|
| 2026.09.10 | ₩50,059 | ₩50,206 | ₩50,045 | ₩50,139 | +0.16% | 5.4만 |
|---|
| 2026.09.09 | ₩50,206 | ₩50,277 | ₩50,206 | ₩50,266 | +0.12% | 1.2천 |
|---|
| 2026.09.08 | ₩50,367 | ₩50,447 | ₩50,365 | ₩50,365 | -0.00% | 3천 |
|---|
| 2026.09.04 | ₩50,541 | ₩50,541 | ₩50,431 | ₩50,480 | -0.12% | 1.6천 |
|---|
| 2026.09.03 | ₩50,500 | ₩50,541 | ₩50,466 | ₩50,534 | +0.07% | 3.5천 |
|---|
| 2026.09.02 | ₩50,364 | ₩50,364 | ₩50,259 | ₩50,320 | -0.09% | 2.1천 |
|---|
| 2026.09.01 | ₩50,199 | ₩50,273 | ₩50,152 | ₩50,166 | -0.07% | 2천 |
|---|
| 2026.08.31 | ₩50,447 | ₩50,447 | ₩50,298 | ₩50,326 | -0.24% | 3.7천 |
|---|
| 2026.08.28 | ₩50,380 | ₩50,507 | ₩50,342 | ₩50,387 | +0.01% | 1만 |
|---|
| 2026.08.27 | ₩50,380 | ₩50,439 | ₩50,372 | ₩50,400 | +0.04% | 2.3천 |
|---|
| 2026.08.26 | ₩50,259 | ₩50,300 | ₩50,206 | ₩50,259 | 0.00% | 4.1천 |
|---|
| 2026.08.25 | ₩50,380 | ₩50,380 | ₩50,192 | ₩50,245 | -0.27% | 5.5천 |
|---|
| 2026.08.24 | ₩50,159 | ₩50,226 | ₩50,159 | ₩50,186 | +0.05% | 1.5천 |
|---|
| 2026.08.21 | ₩50,166 | ₩50,290 | ₩50,166 | ₩50,231 | +0.13% | 2.1천 |
|---|
| 2026.08.20 | ₩50,340 | ₩50,340 | ₩50,136 | ₩50,136 | -0.40% | 700 |
|---|
| 2026.08.19 | ₩50,280 | ₩50,353 | ₩50,246 | ₩50,280 | 0.00% | 1.5만 |
|---|
| 2026.08.18 | ₩50,253 | ₩50,300 | ₩50,192 | ₩50,238 | -0.03% | 4.9천 |
|---|
| 2026.08.17 | ₩50,420 | ₩50,427 | ₩50,300 | ₩50,346 | -0.15% | 5.1천 |
|---|
| 2026.08.14 | ₩50,421 | ₩50,421 | ₩50,340 | ₩50,341 | -0.16% | 3천 |
|---|
| 2026.08.13 | ₩50,434 | ₩50,434 | ₩50,373 | ₩50,373 | -0.12% | 800 |
|---|
| 2026.08.12 | ₩50,340 | ₩50,340 | ₩50,219 | ₩50,280 | -0.12% | 1.1만 |
|---|
| 2026.08.11 | ₩50,313 | ₩50,313 | ₩50,152 | ₩50,259 | -0.11% | 2.2만 |
|---|
| 2026.08.10 | ₩50,286 | ₩50,300 | ₩50,206 | ₩50,286 | 0.00% | 7.8천 |
|---|
| 2026.08.07 | ₩50,152 | ₩50,263 | ₩50,152 | ₩50,242 | +0.18% | 4.1천 |
|---|
| 2026.08.06 | ₩50,166 | ₩50,179 | ₩50,099 | ₩50,148 | -0.03% | 3.1천 |
|---|
| 2026.08.05 | ₩50,246 | ₩50,246 | ₩50,139 | ₩50,178 | -0.14% | 1.6만 |
|---|
| 2026.08.04 | ₩50,621 | ₩50,621 | ₩50,005 | ₩50,159 | -0.91% | 8.1천 |
|---|
| 2026.08.03 | ₩49,804 | ₩49,898 | ₩49,804 | ₩49,851 | +0.09% | 8천 |
|---|
| 2026.07.31 | ₩49,429 | ₩49,614 | ₩49,416 | ₩49,614 | +0.37% | 1.8만 |
|---|
| 2026.07.30 | ₩49,148 | ₩49,409 | ₩49,148 | ₩49,397 | +0.51% | 5.6천 |
|---|
| 2026.07.29 | ₩49,275 | ₩49,376 | ₩48,976 | ₩48,976 | -0.61% | 2.9천 |
|---|
| 2026.07.28 | ₩49,228 | ₩49,416 | ₩49,228 | ₩49,376 | +0.30% | 8.8천 |
|---|
| 2026.07.27 | ₩49,335 | ₩49,342 | ₩49,201 | ₩49,322 | -0.03% | 3.5천 |
|---|
| 2026.07.24 | ₩49,362 | ₩49,443 | ₩49,215 | ₩49,263 | -0.20% | 6.4천 |
|---|
| 2026.07.23 | ₩49,329 | ₩49,329 | ₩49,149 | ₩49,223 | -0.21% | 7.7천 |
|---|
| 2026.07.22 | ₩49,536 | ₩49,603 | ₩49,483 | ₩49,496 | -0.08% | 1.5만 |
|---|
| 2026.07.21 | ₩49,469 | ₩49,563 | ₩49,469 | ₩49,509 | +0.08% | 3.4만 |
|---|
| 2026.07.20 | ₩49,416 | ₩49,509 | ₩49,309 | ₩49,309 | -0.22% | 8.4천 |
|---|
| 2026.07.17 | ₩49,175 | ₩49,429 | ₩49,175 | ₩49,322 | +0.30% | 3.2만 |
|---|
| 2026.07.16 | ₩49,355 | ₩49,355 | ₩49,322 | ₩49,349 | -0.01% | 5.4천 |
|---|
| 2026.07.15 | ₩49,309 | ₩49,350 | ₩49,309 | ₩49,350 | +0.08% | 1.8천 |
|---|
| 2026.07.14 | ₩49,295 | ₩49,315 | ₩49,282 | ₩49,315 | +0.04% | 200.1만 |
|---|
| 2026.07.13 | ₩49,309 | ₩49,309 | ₩49,215 | ₩49,252 | -0.11% | 8.3만 |
|---|
| 2026.07.10 | ₩49,274 | ₩49,330 | ₩49,274 | ₩49,302 | +0.06% | 500 |
|---|
| 2026.07.09 | ₩49,201 | ₩49,309 | ₩49,121 | ₩49,242 | +0.08% | 8.5만 |
|---|
| 2026.07.08 | ₩48,934 | ₩49,108 | ₩48,934 | ₩49,108 | +0.36% | 2.4천 |
|---|
| 2026.07.07 | ₩49,148 | ₩49,201 | ₩49,041 | ₩49,140 | -0.02% | 3.5천 |
|---|
| 2026.07.06 | ₩49,054 | ₩49,208 | ₩49,054 | ₩49,181 | +0.26% | 7.1천 |
|---|
| 2026.07.02 | ₩49,054 | ₩49,081 | ₩48,934 | ₩48,960 | -0.19% | 6.6천 |
|---|
| 2026.07.01 | ₩48,867 | ₩49,041 | ₩48,867 | ₩48,997 | +0.27% | 1.8만 |
|---|
| 2026.06.30 | ₩48,786 | ₩48,970 | ₩48,786 | ₩48,970 | +0.38% | 1.7만 |
|---|
| 2026.06.29 | ₩48,786 | ₩48,786 | ₩48,652 | ₩48,746 | -0.08% | 2.4천 |
|---|
| 2026.06.26 | ₩48,478 | ₩48,585 | ₩48,097 | ₩48,097 | -0.79% | 1.3만 |
|---|
| 2026.06.25 | ₩48,545 | ₩48,639 | ₩48,425 | ₩48,438 | -0.22% | 9.2천 |
|---|
| 2026.06.24 | ₩48,532 | ₩48,639 | ₩48,425 | ₩48,474 | -0.12% | 4.2천 |
|---|
| 2026.06.23 | ₩48,585 | ₩48,639 | ₩48,478 | ₩48,478 | -0.22% | 5.6천 |
|---|
| 2026.06.22 | ₩48,840 | ₩48,840 | ₩48,733 | ₩48,773 | -0.14% | 1.4천 |
|---|
| 2026.06.18 | ₩48,773 | ₩48,793 | ₩48,719 | ₩48,793 | +0.04% | 1.4천 |
|---|
| 2026.06.17 | ₩48,733 | ₩48,773 | ₩48,553 | ₩48,553 | -0.37% | 4.3천 |
|---|
| 2026.06.16 | ₩48,840 | ₩48,867 | ₩48,813 | ₩48,813 | -0.05% | 1.3천 |
|---|
| 2026.06.15 | ₩48,847 | ₩48,907 | ₩48,847 | ₩48,860 | +0.03% | 8.5천 |
|---|
| 2026.06.12 | ₩48,539 | ₩48,543 | ₩48,539 | ₩48,543 | +0.01% | 400 |
|---|
| 2026.06.11 | ₩48,170 | ₩48,425 | ₩48,050 | ₩48,425 | +0.53% | 2천 |
|---|
| 2026.06.10 | ₩48,371 | ₩48,371 | ₩48,110 | ₩48,117 | -0.53% | 8.7천 |
|---|
| 2026.06.09 | ₩48,612 | ₩48,612 | ₩48,077 | ₩48,375 | -0.49% | 4.8천 |
|---|
| 2026.06.08 | ₩48,498 | ₩48,498 | ₩48,453 | ₩48,453 | -0.09% | 600 |
|---|
| 2026.06.05 | ₩48,612 | ₩48,612 | ₩48,358 | ₩48,417 | -0.40% | 1.8천 |
|---|
| 2026.06.04 | ₩48,612 | ₩48,813 | ₩48,612 | ₩48,786 | +0.36% | 3.8천 |
|---|
| 2026.06.03 | ₩48,706 | ₩48,785 | ₩48,679 | ₩48,731 | +0.05% | 6.6천 |
|---|
| 2026.06.02 | ₩48,853 | ₩48,853 | ₩48,746 | ₩48,780 | -0.15% | 1.6천 |
|---|
| 2026.06.01 | ₩48,746 | ₩48,773 | ₩48,746 | ₩48,753 | +0.01% | 2.1천 |
|---|
| 2026.05.29 | ₩48,707 | ₩48,760 | ₩48,693 | ₩48,739 | +0.07% | 8.6천 |
|---|
| 2026.05.28 | ₩48,693 | ₩48,693 | ₩48,599 | ₩48,686 | -0.01% | 7.7천 |
|---|
| 2026.05.27 | ₩48,679 | ₩48,679 | ₩48,518 | ₩48,591 | -0.18% | 4.3만 |
|---|
| 2026.05.26 | ₩48,545 | ₩48,599 | ₩48,505 | ₩48,532 | -0.03% | 6.2천 |
|---|
| 2026.05.22 | ₩48,438 | ₩48,518 | ₩48,425 | ₩48,465 | +0.06% | 2.1만 |
|---|
| 2026.05.21 | ₩48,265 | ₩48,405 | ₩48,265 | ₩48,405 | +0.29% | 1.7천 |
|---|
| 2026.05.20 | ₩48,224 | ₩48,344 | ₩48,184 | ₩48,344 | +0.25% | 8.8만 |
|---|
| 2026.05.19 | ₩48,144 | ₩48,264 | ₩48,130 | ₩48,130 | -0.03% | 3.4만 |
|---|
| 2026.05.18 | ₩48,197 | ₩48,243 | ₩48,118 | ₩48,237 | +0.08% | 62.5만 |
|---|
| 2026.05.15 | ₩48,291 | ₩48,291 | ₩48,197 | ₩48,197 | -0.19% | 1.6천 |
|---|
| 2026.05.14 | ₩48,350 | ₩48,411 | ₩48,291 | ₩48,358 | +0.02% | 11.8만 |
|---|
| 2026.05.13 | ₩48,145 | ₩48,291 | ₩48,145 | ₩48,289 | +0.30% | 7.4천 |
|---|
| 2026.05.12 | ₩48,137 | ₩48,224 | ₩48,050 | ₩48,157 | +0.04% | 5.7천 |
|---|
| 2026.05.11 | ₩48,224 | ₩48,277 | ₩48,184 | ₩48,204 | -0.04% | 2.2만 |
|---|
| 2026.05.08 | ₩48,197 | ₩48,231 | ₩48,130 | ₩48,177 | -0.04% | 7.1천 |
|---|
| 2026.05.07 | ₩48,103 | ₩48,170 | ₩48,023 | ₩48,056 | -0.10% | 7천 |
|---|
| 2026.05.06 | ₩48,077 | ₩48,165 | ₩48,077 | ₩48,123 | +0.10% | 3.6천 |
|---|
| 2026.05.05 | ₩47,869 | ₩47,929 | ₩47,849 | ₩47,902 | +0.07% | 6.5천 |
|---|
| 2026.05.04 | ₩47,797 | ₩47,902 | ₩47,635 | ₩47,728 | -0.14% | 1.9만 |
|---|
| 2026.05.01 | ₩47,869 | ₩47,889 | ₩47,809 | ₩47,823 | -0.10% | 1.8만 |
|---|
| 2026.04.30 | ₩47,502 | ₩47,762 | ₩47,501 | ₩47,762 | +0.55% | 7.7천 |
|---|
| 2026.04.29 | ₩47,461 | ₩47,568 | ₩47,461 | ₩47,554 | +0.20% | 2.8만 |
|---|
| 2026.04.28 | ₩47,521 | ₩47,554 | ₩47,477 | ₩47,554 | +0.07% | 1.9만 |
|---|
| 2026.04.27 | ₩47,568 | ₩47,635 | ₩47,554 | ₩47,615 | +0.10% | 2.1만 |
|---|
| 2026.04.24 | ₩47,467 | ₩47,573 | ₩47,467 | ₩47,573 | +0.22% | 5.1천 |
|---|
| 2026.04.23 | ₩47,474 | ₩47,528 | ₩47,353 | ₩47,399 | -0.16% | 1.4만 |
|---|
| 2026.04.22 | ₩47,440 | ₩47,487 | ₩47,408 | ₩47,486 | +0.10% | 7.3만 |
|---|
| 2026.04.21 | ₩47,434 | ₩47,455 | ₩47,233 | ₩47,246 | -0.40% | 213.3만 |
|---|
| 2026.04.20 | ₩47,407 | ₩47,434 | ₩47,340 | ₩47,380 | -0.06% | 1.7만 |
|---|
| 2026.04.17 | ₩47,099 | ₩47,528 | ₩47,099 | ₩47,447 | +0.74% | 1.8만 |
|---|
| 2026.04.16 | ₩46,724 | ₩46,925 | ₩46,712 | ₩46,862 | +0.30% | 14.2만 |
|---|
| 2026.04.15 | ₩46,537 | ₩46,804 | ₩46,496 | ₩46,804 | +0.58% | 1만 |
|---|
| 2026.04.14 | ₩46,135 | ₩46,403 | ₩46,135 | ₩46,392 | +0.56% | 4.7천 |
|---|
| 2026.04.13 | ₩45,532 | ₩45,918 | ₩45,532 | ₩45,918 | +0.85% | 3.1만 |
|---|
| 2026.04.10 | ₩45,693 | ₩45,720 | ₩45,616 | ₩45,616 | -0.17% | 2.4천 |
|---|
| 2026.04.09 | ₩45,479 | ₩45,720 | ₩45,453 | ₩45,704 | +0.49% | 2.9천 |
|---|
| 2026.04.08 | ₩45,505 | ₩45,599 | ₩45,438 | ₩45,532 | +0.06% | 8.5천 |
|---|
| 2026.04.07 | ₩45,077 | ₩45,345 | ₩44,916 | ₩45,197 | +0.27% | 7.2만 |
|---|
| 2026.04.06 | ₩45,144 | ₩45,144 | ₩45,063 | ₩45,117 | -0.06% | 2.6만 |
|---|
| 2026.04.02 | ₩45,050 | ₩45,137 | ₩45,050 | ₩45,114 | +0.14% | 9.2천 |
|---|
| 2026.04.01 | ₩45,130 | ₩45,156 | ₩45,090 | ₩45,101 | -0.07% | 4.5천 |
|---|
| 2026.03.31 | ₩44,876 | ₩45,063 | ₩44,876 | ₩45,037 | +0.36% | 11.4만 |
|---|
| 2026.03.30 | ₩44,809 | ₩44,849 | ₩44,769 | ₩44,786 | -0.05% | 3.1천 |
|---|
| 2026.03.27 | ₩44,871 | ₩44,871 | ₩44,784 | ₩44,784 | -0.19% | 400 |
|---|
| 2026.03.26 | ₩45,037 | ₩45,197 | ₩44,916 | ₩44,916 | -0.27% | 3.8천 |
|---|
| 2026.03.25 | ₩45,171 | ₩45,244 | ₩45,157 | ₩45,193 | +0.05% | 3.8만 |
|---|
| 2026.03.24 | ₩45,050 | ₩45,239 | ₩45,050 | ₩45,110 | +0.13% | 5.4천 |
|---|
| 2026.03.23 | ₩45,331 | ₩45,351 | ₩45,144 | ₩45,200 | -0.29% | 1만 |
|---|
| 2026.03.20 | ₩45,090 | ₩45,144 | ₩44,943 | ₩45,050 | -0.09% | 3.3천 |
|---|
| 2026.03.19 | ₩45,232 | ₩45,304 | ₩45,144 | ₩45,224 | -0.02% | 2.5천 |
|---|
| 2026.03.18 | ₩45,586 | ₩45,586 | ₩45,345 | ₩45,345 | -0.53% | 2.3천 |
|---|
| 2026.03.17 | ₩45,760 | ₩45,760 | ₩45,572 | ₩45,572 | -0.41% | 6.5만 |
|---|
| 2026.03.16 | ₩45,706 | ₩45,706 | ₩45,559 | ₩45,599 | -0.23% | 1.3천 |
|---|
| 2026.03.13 | ₩45,679 | ₩45,679 | ₩45,430 | ₩45,430 | -0.55% | 3.4천 |
|---|
| 2026.03.12 | ₩45,746 | ₩45,746 | ₩45,572 | ₩45,576 | -0.37% | 4.6천 |
|---|
| 2026.03.11 | ₩45,934 | ₩45,974 | ₩45,825 | ₩45,908 | -0.06% | 1.6천 |
|---|
| 2026.03.10 | ₩45,896 | ₩46,148 | ₩45,867 | ₩45,935 | +0.08% | 9.7천 |
|---|
| 2026.03.09 | ₩45,492 | ₩46,068 | ₩45,438 | ₩45,974 | +1.06% | 2.4만 |
|---|
| 2026.03.06 | ₩45,760 | ₩45,907 | ₩45,760 | ₩45,789 | +0.06% | 3.4천 |
|---|
| 2026.03.05 | ₩46,202 | ₩46,215 | ₩45,880 | ₩46,081 | -0.26% | 8.6천 |
|---|
| 2026.03.04 | ₩46,061 | ₩46,309 | ₩46,061 | ₩46,266 | +0.44% | 1.1만 |
|---|
| 2026.03.03 | ₩45,813 | ₩46,135 | ₩45,748 | ₩46,095 | +0.61% | 4.6천 |
|---|
| 2026.03.02 | ₩46,228 | ₩46,322 | ₩46,175 | ₩46,294 | +0.14% | 4.9천 |
|---|
| 2026.02.27 | ₩46,068 | ₩46,269 | ₩46,068 | ₩46,238 | +0.37% | 6.3천 |
|---|
| 2026.02.26 | ₩46,399 | ₩46,403 | ₩46,202 | ₩46,389 | -0.02% | 8.7천 |
|---|
| 2026.02.25 | ₩46,470 | ₩46,496 | ₩46,429 | ₩46,483 | +0.03% | 1.2천 |
|---|
| 2026.02.24 | ₩46,202 | ₩46,336 | ₩46,188 | ₩46,297 | +0.21% | 3.9만 |
|---|
| 2026.02.23 | ₩46,242 | ₩46,309 | ₩46,028 | ₩46,064 | -0.39% | 7.3천 |
|---|
| 2026.02.20 | ₩46,188 | ₩46,349 | ₩46,188 | ₩46,340 | +0.33% | 2.1천 |
|---|
| 2026.02.19 | ₩46,215 | ₩46,242 | ₩46,054 | ₩46,162 | -0.12% | 1.4만 |
|---|
| 2026.02.18 | ₩46,162 | ₩46,349 | ₩46,162 | ₩46,254 | +0.20% | 1.4만 |
|---|
| 2026.02.17 | ₩45,961 | ₩46,162 | ₩45,894 | ₩46,088 | +0.28% | 9.9천 |
|---|
| 2026.02.13 | ₩46,068 | ₩46,202 | ₩45,987 | ₩46,029 | -0.08% | 7.3천 |
|---|
| 2026.02.12 | ₩46,443 | ₩46,443 | ₩46,044 | ₩46,044 | -0.86% | 1.5만 |
|---|
| 2026.02.11 | ₩46,349 | ₩46,415 | ₩46,349 | ₩46,415 | +0.14% | 500 |
|---|
| 2026.02.10 | ₩46,429 | ₩46,537 | ₩46,404 | ₩46,405 | -0.05% | 4.5천 |
|---|
| 2026.02.09 | ₩46,349 | ₩46,510 | ₩46,349 | ₩46,471 | +0.26% | 3.5천 |
|---|
| 2026.02.06 | ₩46,228 | ₩46,373 | ₩46,202 | ₩46,373 | +0.31% | 1.7천 |
|---|
| 2026.02.05 | ₩45,907 | ₩46,028 | ₩45,880 | ₩45,883 | -0.05% | 6.6천 |
|---|
| 2026.02.04 | ₩46,175 | ₩46,235 | ₩46,092 | ₩46,184 | +0.02% | 7.2천 |
|---|
| 2026.02.03 | ₩46,441 | ₩46,441 | ₩46,135 | ₩46,282 | -0.34% | 3.1천 |
|---|
| 2026.02.02 | ₩46,202 | ₩46,523 | ₩46,202 | ₩46,470 | +0.58% | 1.1만 |
|---|
| 2026.01.30 | ₩46,416 | ₩46,416 | ₩46,243 | ₩46,376 | -0.09% | 3.9천 |
|---|
| 2026.01.29 | ₩46,452 | ₩46,452 | ₩46,095 | ₩46,409 | -0.09% | 9.6천 |
|---|
| 2026.01.28 | ₩46,416 | ₩46,483 | ₩46,362 | ₩46,429 | +0.03% | 13.7만 |
|---|
| 2026.01.27 | ₩46,404 | ₩46,482 | ₩46,404 | ₩46,421 | +0.04% | 3.8만 |
|---|
| 2026.01.26 | ₩46,316 | ₩46,403 | ₩46,316 | ₩46,353 | +0.08% | 4.1천 |
|---|
| 2026.01.23 | ₩46,208 | ₩46,242 | ₩46,202 | ₩46,230 | +0.05% | 1.5천 |
|---|
| 2026.01.22 | ₩46,215 | ₩46,295 | ₩46,188 | ₩46,220 | +0.01% | 11.1만 |
|---|
| 2026.01.21 | ₩45,947 | ₩46,200 | ₩45,894 | ₩46,081 | +0.29% | 1.5만 |
|---|
| 2026.01.20 | ₩45,894 | ₩46,014 | ₩45,840 | ₩45,840 | -0.12% | 6.5만 |
|---|
| 2026.01.16 | ₩46,362 | ₩46,403 | ₩46,293 | ₩46,317 | -0.10% | 60.8만 |
|---|
| 2026.01.15 | ₩46,356 | ₩46,385 | ₩46,259 | ₩46,259 | -0.21% | 2.4천 |
|---|
| 2026.01.14 | ₩45,961 | ₩46,162 | ₩45,867 | ₩46,115 | +0.34% | 7.1천 |
|---|
| 2026.01.13 | ₩46,215 | ₩46,254 | ₩46,188 | ₩46,254 | +0.08% | 3.8천 |
|---|
| 2026.01.12 | ₩46,121 | ₩46,308 | ₩46,121 | ₩46,308 | +0.40% | 4.9천 |
|---|
| 2026.01.09 | ₩46,115 | ₩46,249 | ₩46,115 | ₩46,202 | +0.19% | 3.8천 |
|---|
| 2026.01.08 | ₩45,961 | ₩46,014 | ₩45,934 | ₩46,014 | +0.12% | 4.6천 |
|---|
| 2026.01.07 | ₩46,041 | ₩46,162 | ₩45,990 | ₩45,990 | -0.11% | 5.3천 |
|---|
| 2026.01.06 | ₩45,951 | ₩46,099 | ₩45,951 | ₩46,093 | +0.31% | 1.5천 |
|---|
| 2026.01.05 | ₩45,787 | ₩45,961 | ₩45,787 | ₩45,854 | +0.15% | 2.6천 |
|---|
| 2026.01.02 | ₩45,666 | ₩45,666 | ₩45,532 | ₩45,637 | -0.06% | 1.1천 |
|---|
| 2025.12.31 | ₩45,776 | ₩45,776 | ₩45,546 | ₩45,546 | -0.50% | 6.7천 |
|---|
| 2025.12.30 | ₩45,720 | ₩45,874 | ₩45,720 | ₩45,773 | +0.12% | 6.8천 |
|---|
| 2025.12.29 | ₩45,840 | ₩45,907 | ₩45,760 | ₩45,800 | -0.09% | 8.9천 |
|---|
| 2025.12.26 | ₩45,870 | ₩45,954 | ₩45,870 | ₩45,880 | +0.02% | 1.8천 |
|---|
| 2025.12.24 | ₩45,787 | ₩45,880 | ₩45,787 | ₩45,879 | +0.20% | 1천 |
|---|
| 2025.12.23 | ₩45,666 | ₩45,805 | ₩45,666 | ₩45,792 | +0.28% | 2.2천 |
|---|
| 2025.12.22 | ₩45,546 | ₩45,720 | ₩45,546 | ₩45,720 | +0.38% | 2.9천 |
|---|
| 2025.12.19 | ₩45,398 | ₩45,505 | ₩45,358 | ₩45,438 | +0.09% | 8.5천 |
|---|
| 2025.12.18 | ₩45,284 | ₩45,331 | ₩45,184 | ₩45,217 | -0.15% | 3천 |
|---|
| 2025.12.17 | ₩45,117 | ₩45,117 | ₩44,956 | ₩44,956 | -0.36% | 2.1천 |
|---|
| 2025.12.16 | ₩45,385 | ₩45,385 | ₩45,171 | ₩45,345 | -0.09% | 4천 |
|---|
| 2025.12.15 | ₩45,441 | ₩45,441 | ₩45,338 | ₩45,345 | -0.21% | 2.3천 |
|---|
| 2025.12.12 | ₩45,358 | ₩45,505 | ₩45,345 | ₩45,358 | 0.00% | 8.6천 |
|---|
| 2025.12.11 | ₩45,492 | ₩45,612 | ₩45,492 | ₩45,603 | +0.24% | 1.4천 |
|---|
| 2025.12.10 | ₩45,394 | ₩45,550 | ₩45,385 | ₩45,550 | +0.34% | 1.9천 |
|---|
| 2025.12.09 | ₩45,398 | ₩45,412 | ₩45,345 | ₩45,345 | -0.12% | 5.4천 |
|---|
| 2025.12.08 | ₩45,398 | ₩45,398 | ₩45,318 | ₩45,353 | -0.10% | 1천 |
|---|
| 2025.12.05 | ₩45,452 | ₩45,452 | ₩45,422 | ₩45,422 | -0.06% | 1.1천 |
|---|
| 2025.12.04 | ₩45,345 | ₩45,378 | ₩45,318 | ₩45,345 | 0.00% | 1.9천 |
|---|
| 2025.12.03 | ₩45,251 | ₩45,393 | ₩45,251 | ₩45,358 | +0.24% | 2.5천 |
|---|
| 2025.12.02 | ₩45,318 | ₩45,318 | ₩45,243 | ₩45,271 | -0.10% | 1.5천 |
|---|
| 2025.12.01 | ₩45,240 | ₩45,240 | ₩45,199 | ₩45,199 | -0.09% | 600 |
|---|
| 2025.11.28 | ₩45,184 | ₩45,278 | ₩45,184 | ₩45,278 | +0.21% | 1천 |
|---|
| 2025.11.26 | ₩45,077 | ₩45,185 | ₩45,077 | ₩45,185 | +0.24% | 1.1천 |
|---|
| 2025.11.25 | ₩44,759 | ₩45,035 | ₩44,742 | ₩45,035 | +0.62% | 2.4천 |
|---|
| 2025.11.24 | ₩44,648 | ₩44,836 | ₩44,648 | ₩44,825 | +0.40% | 2.2천 |
|---|
| 2025.11.21 | ₩44,327 | ₩44,568 | ₩44,327 | ₩44,447 | +0.27% | 4.7천 |
|---|
| 2025.11.20 | ₩44,340 | ₩44,414 | ₩44,232 | ₩44,232 | -0.24% | 1.4천 |
|---|
| 2025.11.19 | ₩44,621 | ₩44,702 | ₩44,494 | ₩44,567 | -0.12% | 6.7천 |
|---|
| 2025.11.18 | ₩44,442 | ₩44,660 | ₩44,442 | ₩44,595 | +0.34% | 1만 |
|---|
| 2025.11.17 | ₩44,869 | ₩44,869 | ₩44,648 | ₩44,648 | -0.49% | 1.7천 |
|---|
| 2025.11.14 | ₩44,978 | ₩44,978 | ₩44,849 | ₩44,903 | -0.17% | 2.1천 |
|---|
| 2025.11.13 | ₩45,075 | ₩45,075 | ₩44,816 | ₩44,816 | -0.58% | 5.7천 |
|---|
| 2025.11.12 | ₩45,144 | ₩45,187 | ₩45,104 | ₩45,187 | +0.09% | 5.7천 |
|---|
| 2025.11.11 | ₩45,037 | ₩45,197 | ₩45,037 | ₩45,168 | +0.29% | 1.8천 |
|---|
| 2025.11.10 | ₩44,963 | ₩45,171 | ₩44,929 | ₩45,132 | +0.38% | 2.9천 |
|---|
| 2025.11.07 | ₩44,528 | ₩44,771 | ₩44,447 | ₩44,771 | +0.55% | 3.2만 |
|---|
| 2025.11.06 | ₩44,929 | ₩44,929 | ₩44,729 | ₩44,775 | -0.34% | 2.6천 |
|---|
| 2025.11.05 | ₩44,842 | ₩45,063 | ₩44,842 | ₩44,998 | +0.35% | 2.5천 |
|---|
| 2025.11.04 | ₩44,970 | ₩44,970 | ₩44,876 | ₩44,925 | -0.10% | 1.7만 |
|---|
| 2025.11.03 | ₩45,144 | ₩45,144 | ₩45,050 | ₩45,110 | -0.07% | 4.8천 |
|---|
| 2025.10.31 | ₩45,050 | ₩45,134 | ₩45,050 | ₩45,089 | +0.09% | 1.1천 |
|---|
| 2025.10.30 | ₩45,077 | ₩45,184 | ₩44,983 | ₩44,983 | -0.21% | 8.4천 |
|---|
| 2025.10.29 | ₩45,304 | ₩45,304 | ₩45,077 | ₩45,167 | -0.30% | 7.8만 |
|---|
| 2025.10.28 | ₩45,183 | ₩45,224 | ₩45,144 | ₩45,189 | +0.01% | 11만 |
|---|
| 2025.10.27 | ₩45,150 | ₩45,197 | ₩45,104 | ₩45,184 | +0.07% | 7.5천 |
|---|
| 2025.10.24 | ₩45,000 | ₩45,000 | ₩44,956 | ₩44,992 | -0.02% | 6.6천 |
|---|
| 2025.10.23 | ₩44,742 | ₩44,821 | ₩44,742 | ₩44,821 | +0.18% | 800 |
|---|
| 2025.10.22 | ₩44,662 | ₩44,714 | ₩44,608 | ₩44,714 | +0.12% | 900 |
|---|
| 2025.10.21 | ₩44,742 | ₩44,849 | ₩44,742 | ₩44,782 | +0.09% | 3.3천 |
|---|
| 2025.10.20 | ₩44,777 | ₩44,849 | ₩44,742 | ₩44,849 | +0.16% | 1만 |
|---|
| 2025.10.17 | ₩44,488 | ₩44,541 | ₩44,474 | ₩44,474 | -0.03% | 4.5천 |
|---|
| 2025.10.16 | ₩44,488 | ₩44,488 | ₩44,382 | ₩44,446 | -0.09% | 1.3천 |
|---|
| 2025.10.15 | ₩44,449 | ₩44,449 | ₩44,407 | ₩44,445 | -0.01% | 800 |
|---|
| 2025.10.14 | ₩44,153 | ₩44,434 | ₩44,153 | ₩44,380 | +0.52% | 3.5천 |
|---|
| 2025.10.13 | ₩44,300 | ₩44,394 | ₩44,300 | ₩44,376 | +0.17% | 2.9천 |
|---|
| 2025.10.10 | ₩44,421 | ₩44,421 | ₩44,052 | ₩44,052 | -0.83% | 9.1만 |
|---|