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 | ₩51,353 | ₩51,353 | ₩51,286 | ₩51,353 | 0.00% | 1.3천 |
| 2026.10.08 | ₩51,031 | ₩51,128 | ₩51,031 | ₩51,128 | +0.19% | 1.3천 |
| 2026.10.07 | ₩51,073 | ₩51,249 | ₩51,072 | ₩51,223 | +0.29% | 4.6천 |
| 2026.10.06 | ₩51,286 | ₩51,286 | ₩51,206 | ₩51,246 | -0.08% | 1.7천 |
| 2026.10.05 | ₩51,045 | ₩51,125 | ₩51,045 | ₩51,072 | +0.05% | 2.4천 |
| 2026.10.02 | ₩50,870 | ₩50,884 | ₩50,818 | ₩50,857 | -0.03% | 1.8천 |
| 2026.10.01 | ₩50,457 | ₩50,656 | ₩50,457 | ₩50,589 | +0.26% | 1.1만 |
| 2026.09.30 | ₩50,817 | ₩50,817 | ₩50,508 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,508 |
| -0.61% |
| 400 |
| 2026.09.29 | ₩50,602 | ₩50,616 | ₩50,535 | ₩50,589 | -0.03% | 5.7천 |
|---|
| 2026.09.28 | ₩50,656 | ₩50,736 | ₩50,642 | ₩50,642 | -0.03% | 1.5천 |
|---|
| 2026.09.25 | ₩50,797 | ₩50,860 | ₩50,756 | ₩50,860 | +0.12% | 2.5천 |
|---|
| 2026.09.24 | ₩50,562 | ₩50,750 | ₩50,562 | ₩50,709 | +0.29% | 2.3천 |
|---|
| 2026.09.23 | ₩50,750 | ₩50,750 | ₩50,699 | ₩50,699 | -0.10% | 1.3천 |
|---|
| 2026.09.22 | ₩50,844 | ₩50,964 | ₩50,844 | ₩50,904 | +0.12% | 4.7천 |
|---|
| 2026.09.21 | ₩50,696 | ₩50,924 | ₩50,696 | ₩50,877 | +0.36% | 6.4천 |
|---|
| 2026.09.18 | ₩50,414 | ₩50,502 | ₩50,361 | ₩50,502 | +0.17% | 1.3천 |
|---|
| 2026.09.17 | ₩50,414 | ₩50,457 | ₩50,401 | ₩50,457 | +0.09% | 2천 |
|---|
| 2026.09.16 | ₩50,213 | ₩50,374 | ₩49,993 | ₩50,099 | -0.23% | 2.4천 |
|---|
| 2026.09.15 | ₩50,200 | ₩50,201 | ₩50,186 | ₩50,201 | +0.00% | 1.2천 |
|---|
| 2026.09.14 | ₩50,280 | ₩50,414 | ₩50,267 | ₩50,347 | +0.13% | 4.6천 |
|---|
| 2026.09.11 | ₩50,441 | ₩50,535 | ₩50,441 | ₩50,468 | +0.05% | 2.5천 |
|---|
| 2026.09.10 | ₩50,146 | ₩50,294 | ₩50,133 | ₩50,227 | +0.16% | 5.4만 |
|---|
| 2026.09.09 | ₩50,294 | ₩50,365 | ₩50,294 | ₩50,354 | +0.12% | 1.2천 |
|---|
| 2026.09.08 | ₩50,455 | ₩50,535 | ₩50,453 | ₩50,453 | -0.00% | 3천 |
|---|
| 2026.09.04 | ₩50,629 | ₩50,629 | ₩50,519 | ₩50,569 | -0.12% | 1.6천 |
|---|
| 2026.09.03 | ₩50,589 | ₩50,629 | ₩50,554 | ₩50,622 | +0.07% | 3.5천 |
|---|
| 2026.09.02 | ₩50,452 | ₩50,452 | ₩50,347 | ₩50,408 | -0.09% | 2.1천 |
|---|
| 2026.09.01 | ₩50,287 | ₩50,361 | ₩50,240 | ₩50,253 | -0.07% | 2천 |
|---|
| 2026.08.31 | ₩50,535 | ₩50,535 | ₩50,386 | ₩50,414 | -0.24% | 3.7천 |
|---|
| 2026.08.28 | ₩50,468 | ₩50,595 | ₩50,430 | ₩50,475 | +0.01% | 1만 |
|---|
| 2026.08.27 | ₩50,468 | ₩50,527 | ₩50,460 | ₩50,488 | +0.04% | 2.3천 |
|---|
| 2026.08.26 | ₩50,347 | ₩50,387 | ₩50,294 | ₩50,347 | 0.00% | 4.1천 |
|---|
| 2026.08.25 | ₩50,468 | ₩50,468 | ₩50,280 | ₩50,332 | -0.27% | 5.5천 |
|---|
| 2026.08.24 | ₩50,247 | ₩50,314 | ₩50,247 | ₩50,273 | +0.05% | 1.5천 |
|---|
| 2026.08.21 | ₩50,253 | ₩50,378 | ₩50,253 | ₩50,319 | +0.13% | 2.1천 |
|---|
| 2026.08.20 | ₩50,428 | ₩50,428 | ₩50,224 | ₩50,224 | -0.40% | 700 |
|---|
| 2026.08.19 | ₩50,367 | ₩50,441 | ₩50,334 | ₩50,367 | 0.00% | 1.5만 |
|---|
| 2026.08.18 | ₩50,341 | ₩50,387 | ₩50,280 | ₩50,326 | -0.03% | 4.9천 |
|---|
| 2026.08.17 | ₩50,508 | ₩50,515 | ₩50,387 | ₩50,434 | -0.15% | 5.1천 |
|---|
| 2026.08.14 | ₩50,510 | ₩50,510 | ₩50,428 | ₩50,429 | -0.16% | 3천 |
|---|
| 2026.08.13 | ₩50,522 | ₩50,522 | ₩50,461 | ₩50,461 | -0.12% | 800 |
|---|
| 2026.08.12 | ₩50,428 | ₩50,428 | ₩50,307 | ₩50,367 | -0.12% | 1.1만 |
|---|
| 2026.08.11 | ₩50,401 | ₩50,401 | ₩50,240 | ₩50,347 | -0.11% | 2.2만 |
|---|
| 2026.08.10 | ₩50,374 | ₩50,387 | ₩50,294 | ₩50,374 | 0.00% | 7.8천 |
|---|
| 2026.08.07 | ₩50,240 | ₩50,351 | ₩50,240 | ₩50,330 | +0.18% | 4.1천 |
|---|
| 2026.08.06 | ₩50,253 | ₩50,267 | ₩50,186 | ₩50,236 | -0.03% | 3.1천 |
|---|
| 2026.08.05 | ₩50,334 | ₩50,334 | ₩50,227 | ₩50,265 | -0.14% | 1.6만 |
|---|
| 2026.08.04 | ₩50,709 | ₩50,709 | ₩50,092 | ₩50,247 | -0.91% | 8.1천 |
|---|
| 2026.08.03 | ₩49,891 | ₩49,985 | ₩49,891 | ₩49,938 | +0.09% | 8천 |
|---|
| 2026.07.31 | ₩49,516 | ₩49,701 | ₩49,502 | ₩49,701 | +0.37% | 1.8만 |
|---|
| 2026.07.30 | ₩49,234 | ₩49,495 | ₩49,234 | ₩49,483 | +0.51% | 5.6천 |
|---|
| 2026.07.29 | ₩49,361 | ₩49,462 | ₩49,062 | ₩49,062 | -0.61% | 2.9천 |
|---|
| 2026.07.28 | ₩49,314 | ₩49,502 | ₩49,314 | ₩49,462 | +0.30% | 8.8천 |
|---|
| 2026.07.27 | ₩49,422 | ₩49,428 | ₩49,287 | ₩49,408 | -0.03% | 3.5천 |
|---|
| 2026.07.24 | ₩49,448 | ₩49,529 | ₩49,301 | ₩49,349 | -0.20% | 6.4천 |
|---|
| 2026.07.23 | ₩49,415 | ₩49,415 | ₩49,235 | ₩49,309 | -0.21% | 7.7천 |
|---|
| 2026.07.22 | ₩49,623 | ₩49,690 | ₩49,569 | ₩49,583 | -0.08% | 1.5만 |
|---|
| 2026.07.21 | ₩49,556 | ₩49,650 | ₩49,556 | ₩49,596 | +0.08% | 3.4만 |
|---|
| 2026.07.20 | ₩49,502 | ₩49,596 | ₩49,395 | ₩49,395 | -0.22% | 8.4천 |
|---|
| 2026.07.17 | ₩49,261 | ₩49,516 | ₩49,261 | ₩49,408 | +0.30% | 3.2만 |
|---|
| 2026.07.16 | ₩49,442 | ₩49,442 | ₩49,408 | ₩49,435 | -0.01% | 5.4천 |
|---|
| 2026.07.15 | ₩49,395 | ₩49,436 | ₩49,395 | ₩49,436 | +0.08% | 1.8천 |
|---|
| 2026.07.14 | ₩49,381 | ₩49,401 | ₩49,368 | ₩49,401 | +0.04% | 200.1만 |
|---|
| 2026.07.13 | ₩49,395 | ₩49,395 | ₩49,301 | ₩49,338 | -0.11% | 8.3만 |
|---|
| 2026.07.10 | ₩49,360 | ₩49,416 | ₩49,360 | ₩49,388 | +0.06% | 500 |
|---|
| 2026.07.09 | ₩49,287 | ₩49,395 | ₩49,207 | ₩49,328 | +0.08% | 8.5만 |
|---|
| 2026.07.08 | ₩49,019 | ₩49,194 | ₩49,019 | ₩49,194 | +0.36% | 2.4천 |
|---|
| 2026.07.07 | ₩49,234 | ₩49,287 | ₩49,126 | ₩49,226 | -0.02% | 3.5천 |
|---|
| 2026.07.06 | ₩49,140 | ₩49,294 | ₩49,140 | ₩49,267 | +0.26% | 7.1천 |
|---|
| 2026.07.02 | ₩49,140 | ₩49,167 | ₩49,019 | ₩49,046 | -0.19% | 6.6천 |
|---|
| 2026.07.01 | ₩48,952 | ₩49,126 | ₩48,952 | ₩49,082 | +0.27% | 1.8만 |
|---|
| 2026.06.30 | ₩48,872 | ₩49,055 | ₩48,872 | ₩49,055 | +0.38% | 1.7만 |
|---|
| 2026.06.29 | ₩48,872 | ₩48,872 | ₩48,737 | ₩48,831 | -0.08% | 2.4천 |
|---|
| 2026.06.26 | ₩48,563 | ₩48,670 | ₩48,181 | ₩48,181 | -0.79% | 1.3만 |
|---|
| 2026.06.25 | ₩48,630 | ₩48,724 | ₩48,509 | ₩48,523 | -0.22% | 9.2천 |
|---|
| 2026.06.24 | ₩48,617 | ₩48,724 | ₩48,509 | ₩48,559 | -0.12% | 4.2천 |
|---|
| 2026.06.23 | ₩48,670 | ₩48,724 | ₩48,563 | ₩48,563 | -0.22% | 5.6천 |
|---|
| 2026.06.22 | ₩48,925 | ₩48,925 | ₩48,818 | ₩48,858 | -0.14% | 1.4천 |
|---|
| 2026.06.18 | ₩48,858 | ₩48,878 | ₩48,804 | ₩48,878 | +0.04% | 1.4천 |
|---|
| 2026.06.17 | ₩48,818 | ₩48,858 | ₩48,638 | ₩48,638 | -0.37% | 4.3천 |
|---|
| 2026.06.16 | ₩48,925 | ₩48,952 | ₩48,898 | ₩48,898 | -0.05% | 1.3천 |
|---|
| 2026.06.15 | ₩48,932 | ₩48,992 | ₩48,932 | ₩48,945 | +0.03% | 8.5천 |
|---|
| 2026.06.12 | ₩48,623 | ₩48,627 | ₩48,623 | ₩48,627 | +0.01% | 400 |
|---|
| 2026.06.11 | ₩48,254 | ₩48,509 | ₩48,134 | ₩48,509 | +0.53% | 2천 |
|---|
| 2026.06.10 | ₩48,456 | ₩48,456 | ₩48,194 | ₩48,201 | -0.53% | 8.7천 |
|---|
| 2026.06.09 | ₩48,697 | ₩48,697 | ₩48,161 | ₩48,460 | -0.49% | 4.8천 |
|---|
| 2026.06.08 | ₩48,583 | ₩48,583 | ₩48,538 | ₩48,538 | -0.09% | 600 |
|---|
| 2026.06.05 | ₩48,697 | ₩48,697 | ₩48,442 | ₩48,501 | -0.40% | 1.8천 |
|---|
| 2026.06.04 | ₩48,697 | ₩48,898 | ₩48,697 | ₩48,872 | +0.36% | 3.8천 |
|---|
| 2026.06.03 | ₩48,791 | ₩48,870 | ₩48,764 | ₩48,817 | +0.05% | 6.6천 |
|---|
| 2026.06.02 | ₩48,939 | ₩48,939 | ₩48,831 | ₩48,865 | -0.15% | 1.6천 |
|---|
| 2026.06.01 | ₩48,831 | ₩48,858 | ₩48,831 | ₩48,838 | +0.01% | 2.1천 |
|---|
| 2026.05.29 | ₩48,792 | ₩48,845 | ₩48,778 | ₩48,825 | +0.07% | 8.6천 |
|---|
| 2026.05.28 | ₩48,778 | ₩48,778 | ₩48,684 | ₩48,771 | -0.01% | 7.7천 |
|---|
| 2026.05.27 | ₩48,764 | ₩48,764 | ₩48,603 | ₩48,676 | -0.18% | 4.3만 |
|---|
| 2026.05.26 | ₩48,630 | ₩48,684 | ₩48,590 | ₩48,617 | -0.03% | 6.2천 |
|---|
| 2026.05.22 | ₩48,523 | ₩48,603 | ₩48,509 | ₩48,550 | +0.06% | 2.1만 |
|---|
| 2026.05.21 | ₩48,350 | ₩48,489 | ₩48,350 | ₩48,489 | +0.29% | 1.7천 |
|---|
| 2026.05.20 | ₩48,308 | ₩48,429 | ₩48,268 | ₩48,429 | +0.25% | 8.8만 |
|---|
| 2026.05.19 | ₩48,228 | ₩48,348 | ₩48,214 | ₩48,214 | -0.03% | 3.4만 |
|---|
| 2026.05.18 | ₩48,281 | ₩48,327 | ₩48,202 | ₩48,322 | +0.08% | 62.5만 |
|---|
| 2026.05.15 | ₩48,375 | ₩48,375 | ₩48,281 | ₩48,281 | -0.19% | 1.6천 |
|---|
| 2026.05.14 | ₩48,434 | ₩48,496 | ₩48,375 | ₩48,442 | +0.02% | 11.8만 |
|---|
| 2026.05.13 | ₩48,229 | ₩48,375 | ₩48,229 | ₩48,374 | +0.30% | 7.4천 |
|---|
| 2026.05.12 | ₩48,221 | ₩48,308 | ₩48,134 | ₩48,241 | +0.04% | 5.7천 |
|---|
| 2026.05.11 | ₩48,308 | ₩48,362 | ₩48,268 | ₩48,288 | -0.04% | 2.2만 |
|---|
| 2026.05.08 | ₩48,281 | ₩48,315 | ₩48,214 | ₩48,261 | -0.04% | 7.1천 |
|---|
| 2026.05.07 | ₩48,187 | ₩48,254 | ₩48,107 | ₩48,140 | -0.10% | 7천 |
|---|
| 2026.05.06 | ₩48,161 | ₩48,249 | ₩48,161 | ₩48,208 | +0.10% | 3.6천 |
|---|
| 2026.05.05 | ₩47,953 | ₩48,013 | ₩47,933 | ₩47,986 | +0.07% | 6.5천 |
|---|
| 2026.05.04 | ₩47,880 | ₩47,986 | ₩47,718 | ₩47,812 | -0.14% | 1.9만 |
|---|
| 2026.05.01 | ₩47,953 | ₩47,973 | ₩47,892 | ₩47,907 | -0.10% | 1.8만 |
|---|
| 2026.04.30 | ₩47,585 | ₩47,845 | ₩47,584 | ₩47,845 | +0.55% | 7.7천 |
|---|
| 2026.04.29 | ₩47,543 | ₩47,651 | ₩47,543 | ₩47,637 | +0.20% | 2.8만 |
|---|
| 2026.04.28 | ₩47,604 | ₩47,637 | ₩47,560 | ₩47,637 | +0.07% | 1.9만 |
|---|
| 2026.04.27 | ₩47,651 | ₩47,718 | ₩47,637 | ₩47,698 | +0.10% | 2.1만 |
|---|
| 2026.04.24 | ₩47,550 | ₩47,656 | ₩47,550 | ₩47,656 | +0.22% | 5.1천 |
|---|
| 2026.04.23 | ₩47,557 | ₩47,611 | ₩47,436 | ₩47,482 | -0.16% | 1.4만 |
|---|
| 2026.04.22 | ₩47,523 | ₩47,570 | ₩47,491 | ₩47,569 | +0.10% | 7.3만 |
|---|
| 2026.04.21 | ₩47,517 | ₩47,538 | ₩47,315 | ₩47,329 | -0.40% | 213.3만 |
|---|
| 2026.04.20 | ₩47,490 | ₩47,517 | ₩47,423 | ₩47,463 | -0.06% | 1.7만 |
|---|
| 2026.04.17 | ₩47,181 | ₩47,611 | ₩47,181 | ₩47,530 | +0.74% | 1.8만 |
|---|
| 2026.04.16 | ₩46,806 | ₩47,007 | ₩46,794 | ₩46,944 | +0.30% | 14.2만 |
|---|
| 2026.04.15 | ₩46,618 | ₩46,886 | ₩46,578 | ₩46,886 | +0.58% | 1만 |
|---|
| 2026.04.14 | ₩46,215 | ₩46,484 | ₩46,215 | ₩46,473 | +0.56% | 4.7천 |
|---|
| 2026.04.13 | ₩45,612 | ₩45,998 | ₩45,612 | ₩45,998 | +0.85% | 3.1만 |
|---|
| 2026.04.10 | ₩45,773 | ₩45,799 | ₩45,696 | ₩45,696 | -0.17% | 2.4천 |
|---|
| 2026.04.09 | ₩45,558 | ₩45,799 | ₩45,533 | ₩45,783 | +0.49% | 2.9천 |
|---|
| 2026.04.08 | ₩45,585 | ₩45,679 | ₩45,518 | ₩45,612 | +0.06% | 8.5천 |
|---|
| 2026.04.07 | ₩45,156 | ₩45,424 | ₩44,995 | ₩45,276 | +0.27% | 7.2만 |
|---|
| 2026.04.06 | ₩45,223 | ₩45,223 | ₩45,142 | ₩45,196 | -0.06% | 2.6만 |
|---|
| 2026.04.02 | ₩45,129 | ₩45,216 | ₩45,129 | ₩45,193 | +0.14% | 9.2천 |
|---|
| 2026.04.01 | ₩45,209 | ₩45,235 | ₩45,169 | ₩45,180 | -0.07% | 4.5천 |
|---|
| 2026.03.31 | ₩44,954 | ₩45,142 | ₩44,954 | ₩45,115 | +0.36% | 11.4만 |
|---|
| 2026.03.30 | ₩44,887 | ₩44,928 | ₩44,847 | ₩44,864 | -0.05% | 3.1천 |
|---|
| 2026.03.27 | ₩44,949 | ₩44,949 | ₩44,862 | ₩44,862 | -0.19% | 400 |
|---|
| 2026.03.26 | ₩45,115 | ₩45,276 | ₩44,995 | ₩44,995 | -0.27% | 3.8천 |
|---|
| 2026.03.25 | ₩45,249 | ₩45,323 | ₩45,236 | ₩45,272 | +0.05% | 3.8만 |
|---|
| 2026.03.24 | ₩45,129 | ₩45,318 | ₩45,129 | ₩45,189 | +0.13% | 5.4천 |
|---|
| 2026.03.23 | ₩45,410 | ₩45,431 | ₩45,223 | ₩45,279 | -0.29% | 1만 |
|---|
| 2026.03.20 | ₩45,169 | ₩45,223 | ₩45,021 | ₩45,129 | -0.09% | 3.3천 |
|---|
| 2026.03.19 | ₩45,311 | ₩45,384 | ₩45,223 | ₩45,303 | -0.02% | 2.5천 |
|---|
| 2026.03.18 | ₩45,665 | ₩45,665 | ₩45,424 | ₩45,424 | -0.53% | 2.3천 |
|---|
| 2026.03.17 | ₩45,840 | ₩45,840 | ₩45,652 | ₩45,652 | -0.41% | 6.5만 |
|---|
| 2026.03.16 | ₩45,786 | ₩45,786 | ₩45,639 | ₩45,679 | -0.23% | 1.3천 |
|---|
| 2026.03.13 | ₩45,759 | ₩45,759 | ₩45,510 | ₩45,510 | -0.55% | 3.4천 |
|---|
| 2026.03.12 | ₩45,826 | ₩45,826 | ₩45,652 | ₩45,656 | -0.37% | 4.6천 |
|---|
| 2026.03.11 | ₩46,014 | ₩46,054 | ₩45,905 | ₩45,989 | -0.06% | 1.6천 |
|---|
| 2026.03.10 | ₩45,977 | ₩46,229 | ₩45,947 | ₩46,015 | +0.08% | 9.7천 |
|---|
| 2026.03.09 | ₩45,571 | ₩46,148 | ₩45,518 | ₩46,054 | +1.06% | 2.4만 |
|---|
| 2026.03.06 | ₩45,840 | ₩45,987 | ₩45,840 | ₩45,869 | +0.06% | 3.4천 |
|---|
| 2026.03.05 | ₩46,282 | ₩46,296 | ₩45,960 | ₩46,162 | -0.26% | 8.6천 |
|---|
| 2026.03.04 | ₩46,142 | ₩46,390 | ₩46,142 | ₩46,347 | +0.44% | 1.1만 |
|---|
| 2026.03.03 | ₩45,893 | ₩46,215 | ₩45,828 | ₩46,175 | +0.61% | 4.6천 |
|---|
| 2026.03.02 | ₩46,309 | ₩46,403 | ₩46,256 | ₩46,375 | +0.14% | 4.9천 |
|---|
| 2026.02.27 | ₩46,148 | ₩46,350 | ₩46,148 | ₩46,319 | +0.37% | 6.3천 |
|---|
| 2026.02.26 | ₩46,480 | ₩46,484 | ₩46,282 | ₩46,470 | -0.02% | 8.7천 |
|---|
| 2026.02.25 | ₩46,551 | ₩46,578 | ₩46,510 | ₩46,564 | +0.03% | 1.2천 |
|---|
| 2026.02.24 | ₩46,282 | ₩46,417 | ₩46,269 | ₩46,378 | +0.21% | 3.9만 |
|---|
| 2026.02.23 | ₩46,323 | ₩46,390 | ₩46,108 | ₩46,144 | -0.39% | 7.3천 |
|---|
| 2026.02.20 | ₩46,269 | ₩46,430 | ₩46,269 | ₩46,421 | +0.33% | 2.1천 |
|---|
| 2026.02.19 | ₩46,296 | ₩46,323 | ₩46,135 | ₩46,242 | -0.12% | 1.4만 |
|---|
| 2026.02.18 | ₩46,242 | ₩46,430 | ₩46,242 | ₩46,335 | +0.20% | 1.4만 |
|---|
| 2026.02.17 | ₩46,041 | ₩46,242 | ₩45,974 | ₩46,168 | +0.28% | 9.9천 |
|---|
| 2026.02.13 | ₩46,148 | ₩46,282 | ₩46,068 | ₩46,109 | -0.08% | 7.3천 |
|---|
| 2026.02.12 | ₩46,524 | ₩46,524 | ₩46,124 | ₩46,124 | -0.86% | 1.5만 |
|---|
| 2026.02.11 | ₩46,430 | ₩46,496 | ₩46,430 | ₩46,496 | +0.14% | 500 |
|---|
| 2026.02.10 | ₩46,510 | ₩46,618 | ₩46,485 | ₩46,486 | -0.05% | 4.5천 |
|---|
| 2026.02.09 | ₩46,430 | ₩46,591 | ₩46,430 | ₩46,552 | +0.26% | 3.5천 |
|---|
| 2026.02.06 | ₩46,309 | ₩46,454 | ₩46,282 | ₩46,454 | +0.31% | 1.7천 |
|---|
| 2026.02.05 | ₩45,987 | ₩46,108 | ₩45,960 | ₩45,963 | -0.05% | 6.6천 |
|---|
| 2026.02.04 | ₩46,256 | ₩46,316 | ₩46,172 | ₩46,265 | +0.02% | 7.2천 |
|---|
| 2026.02.03 | ₩46,523 | ₩46,523 | ₩46,215 | ₩46,363 | -0.34% | 3.1천 |
|---|
| 2026.02.02 | ₩46,282 | ₩46,604 | ₩46,282 | ₩46,551 | +0.58% | 1.1만 |
|---|
| 2026.01.30 | ₩46,497 | ₩46,497 | ₩46,324 | ₩46,457 | -0.09% | 3.9천 |
|---|
| 2026.01.29 | ₩46,533 | ₩46,533 | ₩46,175 | ₩46,490 | -0.09% | 9.6천 |
|---|
| 2026.01.28 | ₩46,497 | ₩46,564 | ₩46,443 | ₩46,510 | +0.03% | 13.7만 |
|---|
| 2026.01.27 | ₩46,485 | ₩46,563 | ₩46,485 | ₩46,502 | +0.04% | 3.8만 |
|---|
| 2026.01.26 | ₩46,396 | ₩46,484 | ₩46,396 | ₩46,434 | +0.08% | 4.1천 |
|---|
| 2026.01.23 | ₩46,289 | ₩46,323 | ₩46,282 | ₩46,311 | +0.05% | 1.5천 |
|---|
| 2026.01.22 | ₩46,296 | ₩46,376 | ₩46,269 | ₩46,301 | +0.01% | 11.1만 |
|---|
| 2026.01.21 | ₩46,028 | ₩46,281 | ₩45,974 | ₩46,162 | +0.29% | 1.5만 |
|---|
| 2026.01.20 | ₩45,974 | ₩46,095 | ₩45,920 | ₩45,920 | -0.12% | 6.5만 |
|---|
| 2026.01.16 | ₩46,443 | ₩46,484 | ₩46,374 | ₩46,398 | -0.10% | 60.8만 |
|---|
| 2026.01.15 | ₩46,437 | ₩46,466 | ₩46,340 | ₩46,340 | -0.21% | 2.4천 |
|---|
| 2026.01.14 | ₩46,041 | ₩46,242 | ₩45,947 | ₩46,195 | +0.34% | 7.1천 |
|---|
| 2026.01.13 | ₩46,296 | ₩46,335 | ₩46,269 | ₩46,335 | +0.08% | 3.8천 |
|---|
| 2026.01.12 | ₩46,202 | ₩46,388 | ₩46,202 | ₩46,388 | +0.40% | 4.9천 |
|---|
| 2026.01.09 | ₩46,195 | ₩46,329 | ₩46,195 | ₩46,282 | +0.19% | 3.8천 |
|---|
| 2026.01.08 | ₩46,041 | ₩46,095 | ₩46,014 | ₩46,095 | +0.12% | 4.6천 |
|---|
| 2026.01.07 | ₩46,121 | ₩46,242 | ₩46,070 | ₩46,070 | -0.11% | 5.3천 |
|---|
| 2026.01.06 | ₩46,032 | ₩46,179 | ₩46,032 | ₩46,174 | +0.31% | 1.5천 |
|---|
| 2026.01.05 | ₩45,867 | ₩46,041 | ₩45,867 | ₩45,934 | +0.15% | 2.6천 |
|---|
| 2026.01.02 | ₩45,746 | ₩45,746 | ₩45,612 | ₩45,716 | -0.06% | 1.1천 |
|---|
| 2025.12.31 | ₩45,856 | ₩45,856 | ₩45,625 | ₩45,625 | -0.50% | 6.7천 |
|---|
| 2025.12.30 | ₩45,799 | ₩45,954 | ₩45,799 | ₩45,853 | +0.12% | 6.8천 |
|---|
| 2025.12.29 | ₩45,920 | ₩45,987 | ₩45,840 | ₩45,880 | -0.09% | 8.9천 |
|---|
| 2025.12.26 | ₩45,950 | ₩46,034 | ₩45,950 | ₩45,960 | +0.02% | 1.8천 |
|---|
| 2025.12.24 | ₩45,867 | ₩45,960 | ₩45,867 | ₩45,959 | +0.20% | 1천 |
|---|
| 2025.12.23 | ₩45,746 | ₩45,885 | ₩45,746 | ₩45,872 | +0.28% | 2.2천 |
|---|
| 2025.12.22 | ₩45,625 | ₩45,799 | ₩45,625 | ₩45,799 | +0.38% | 2.9천 |
|---|
| 2025.12.19 | ₩45,478 | ₩45,585 | ₩45,437 | ₩45,518 | +0.09% | 8.5천 |
|---|
| 2025.12.18 | ₩45,363 | ₩45,410 | ₩45,263 | ₩45,296 | -0.15% | 3천 |
|---|
| 2025.12.17 | ₩45,196 | ₩45,196 | ₩45,035 | ₩45,035 | -0.36% | 2.1천 |
|---|
| 2025.12.16 | ₩45,464 | ₩45,464 | ₩45,249 | ₩45,424 | -0.09% | 4천 |
|---|
| 2025.12.15 | ₩45,520 | ₩45,520 | ₩45,417 | ₩45,424 | -0.21% | 2.3천 |
|---|
| 2025.12.12 | ₩45,437 | ₩45,585 | ₩45,424 | ₩45,437 | 0.00% | 8.6천 |
|---|
| 2025.12.11 | ₩45,571 | ₩45,692 | ₩45,571 | ₩45,683 | +0.24% | 1.4천 |
|---|
| 2025.12.10 | ₩45,474 | ₩45,629 | ₩45,464 | ₩45,629 | +0.34% | 1.9천 |
|---|
| 2025.12.09 | ₩45,478 | ₩45,491 | ₩45,424 | ₩45,424 | -0.12% | 5.4천 |
|---|
| 2025.12.08 | ₩45,478 | ₩45,478 | ₩45,397 | ₩45,432 | -0.10% | 1천 |
|---|
| 2025.12.05 | ₩45,531 | ₩45,531 | ₩45,502 | ₩45,502 | -0.06% | 1.1천 |
|---|
| 2025.12.04 | ₩45,424 | ₩45,457 | ₩45,397 | ₩45,424 | 0.00% | 1.9천 |
|---|
| 2025.12.03 | ₩45,330 | ₩45,472 | ₩45,330 | ₩45,437 | +0.24% | 2.5천 |
|---|
| 2025.12.02 | ₩45,397 | ₩45,397 | ₩45,322 | ₩45,350 | -0.10% | 1.5천 |
|---|
| 2025.12.01 | ₩45,319 | ₩45,319 | ₩45,278 | ₩45,278 | -0.09% | 600 |
|---|
| 2025.11.28 | ₩45,263 | ₩45,357 | ₩45,263 | ₩45,357 | +0.21% | 1천 |
|---|
| 2025.11.26 | ₩45,156 | ₩45,264 | ₩45,156 | ₩45,264 | +0.24% | 1.1천 |
|---|
| 2025.11.25 | ₩44,838 | ₩45,114 | ₩44,820 | ₩45,114 | +0.62% | 2.4천 |
|---|
| 2025.11.24 | ₩44,726 | ₩44,914 | ₩44,726 | ₩44,903 | +0.40% | 2.2천 |
|---|
| 2025.11.21 | ₩44,404 | ₩44,646 | ₩44,404 | ₩44,525 | +0.27% | 4.7천 |
|---|
| 2025.11.20 | ₩44,418 | ₩44,492 | ₩44,309 | ₩44,309 | -0.24% | 1.4천 |
|---|
| 2025.11.19 | ₩44,699 | ₩44,780 | ₩44,572 | ₩44,644 | -0.12% | 6.7천 |
|---|
| 2025.11.18 | ₩44,520 | ₩44,738 | ₩44,520 | ₩44,673 | +0.34% | 1만 |
|---|
| 2025.11.17 | ₩44,948 | ₩44,948 | ₩44,726 | ₩44,726 | -0.49% | 1.7천 |
|---|
| 2025.11.14 | ₩45,056 | ₩45,056 | ₩44,928 | ₩44,981 | -0.17% | 2.1천 |
|---|
| 2025.11.13 | ₩45,154 | ₩45,154 | ₩44,894 | ₩44,894 | -0.58% | 5.7천 |
|---|
| 2025.11.12 | ₩45,223 | ₩45,266 | ₩45,182 | ₩45,266 | +0.09% | 5.7천 |
|---|
| 2025.11.11 | ₩45,115 | ₩45,276 | ₩45,115 | ₩45,247 | +0.29% | 1.8천 |
|---|
| 2025.11.10 | ₩45,042 | ₩45,249 | ₩45,008 | ₩45,211 | +0.38% | 2.9천 |
|---|
| 2025.11.07 | ₩44,606 | ₩44,850 | ₩44,525 | ₩44,850 | +0.55% | 3.2만 |
|---|
| 2025.11.06 | ₩45,008 | ₩45,008 | ₩44,807 | ₩44,854 | -0.34% | 2.6천 |
|---|
| 2025.11.05 | ₩44,921 | ₩45,142 | ₩44,921 | ₩45,076 | +0.35% | 2.5천 |
|---|
| 2025.11.04 | ₩45,048 | ₩45,048 | ₩44,954 | ₩45,004 | -0.10% | 1.7만 |
|---|
| 2025.11.03 | ₩45,223 | ₩45,223 | ₩45,129 | ₩45,189 | -0.07% | 4.8천 |
|---|
| 2025.10.31 | ₩45,129 | ₩45,213 | ₩45,129 | ₩45,168 | +0.09% | 1.1천 |
|---|
| 2025.10.30 | ₩45,156 | ₩45,263 | ₩45,062 | ₩45,062 | -0.21% | 8.4천 |
|---|
| 2025.10.29 | ₩45,384 | ₩45,384 | ₩45,156 | ₩45,245 | -0.30% | 7.8만 |
|---|
| 2025.10.28 | ₩45,262 | ₩45,303 | ₩45,223 | ₩45,268 | +0.01% | 11만 |
|---|
| 2025.10.27 | ₩45,229 | ₩45,276 | ₩45,182 | ₩45,263 | +0.07% | 7.5천 |
|---|
| 2025.10.24 | ₩45,079 | ₩45,079 | ₩45,035 | ₩45,071 | -0.02% | 6.6천 |
|---|
| 2025.10.23 | ₩44,820 | ₩44,899 | ₩44,820 | ₩44,899 | +0.18% | 800 |
|---|
| 2025.10.22 | ₩44,740 | ₩44,792 | ₩44,686 | ₩44,792 | +0.12% | 900 |
|---|
| 2025.10.21 | ₩44,820 | ₩44,928 | ₩44,820 | ₩44,860 | +0.09% | 3.3천 |
|---|
| 2025.10.20 | ₩44,855 | ₩44,928 | ₩44,820 | ₩44,928 | +0.16% | 1만 |
|---|
| 2025.10.17 | ₩44,565 | ₩44,619 | ₩44,552 | ₩44,552 | -0.03% | 4.5천 |
|---|
| 2025.10.16 | ₩44,565 | ₩44,565 | ₩44,459 | ₩44,524 | -0.09% | 1.3천 |
|---|
| 2025.10.15 | ₩44,526 | ₩44,526 | ₩44,485 | ₩44,522 | -0.01% | 800 |
|---|
| 2025.10.14 | ₩44,230 | ₩44,512 | ₩44,230 | ₩44,458 | +0.52% | 3.5천 |
|---|
| 2025.10.13 | ₩44,377 | ₩44,471 | ₩44,377 | ₩44,454 | +0.17% | 2.9천 |
|---|
| 2025.10.10 | ₩44,498 | ₩44,498 | ₩44,129 | ₩44,129 | -0.83% | 9.1만 |
|---|