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 | ₩51,354 | ₩51,354 | ₩51,287 | ₩51,354 | 0.00% | 1.3천 |
| 2026.10.08 | ₩51,032 | ₩51,129 | ₩51,032 | ₩51,129 | +0.19% | 1.3천 |
| 2026.10.07 | ₩51,074 | ₩51,250 | ₩51,072 | ₩51,224 | +0.29% | 4.6천 |
| 2026.10.06 | ₩51,287 | ₩51,287 | ₩51,207 | ₩51,247 | -0.08% | 1.7천 |
| 2026.10.05 | ₩51,046 | ₩51,126 | ₩51,046 | ₩51,072 | +0.05% | 2.4천 |
| 2026.10.02 | ₩50,871 | ₩50,885 | ₩50,819 | ₩50,858 | -0.03% | 1.8천 |
| 2026.10.01 | ₩50,458 | ₩50,657 | ₩50,458 | ₩50,589 | +0.26% | 1.1만 |
| 2026.09.30 | ₩50,818 | ₩50,818 | ₩50,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,509 |
| -0.61% |
| 400 |
| 2026.09.29 | ₩50,603 | ₩50,616 | ₩50,536 | ₩50,589 | -0.03% | 5.7천 |
|---|
| 2026.09.28 | ₩50,657 | ₩50,737 | ₩50,643 | ₩50,643 | -0.03% | 1.5천 |
|---|
| 2026.09.25 | ₩50,797 | ₩50,860 | ₩50,757 | ₩50,860 | +0.12% | 2.5천 |
|---|
| 2026.09.24 | ₩50,563 | ₩50,750 | ₩50,563 | ₩50,710 | +0.29% | 2.3천 |
|---|
| 2026.09.23 | ₩50,750 | ₩50,750 | ₩50,699 | ₩50,699 | -0.10% | 1.3천 |
|---|
| 2026.09.22 | ₩50,844 | ₩50,965 | ₩50,844 | ₩50,905 | +0.12% | 4.7천 |
|---|
| 2026.09.21 | ₩50,697 | ₩50,925 | ₩50,697 | ₩50,878 | +0.36% | 6.4천 |
|---|
| 2026.09.18 | ₩50,415 | ₩50,502 | ₩50,361 | ₩50,502 | +0.17% | 1.3천 |
|---|
| 2026.09.17 | ₩50,415 | ₩50,458 | ₩50,402 | ₩50,458 | +0.09% | 2천 |
|---|
| 2026.09.16 | ₩50,214 | ₩50,375 | ₩49,994 | ₩50,100 | -0.23% | 2.4천 |
|---|
| 2026.09.15 | ₩50,200 | ₩50,202 | ₩50,187 | ₩50,202 | +0.00% | 1.2천 |
|---|
| 2026.09.14 | ₩50,281 | ₩50,415 | ₩50,268 | ₩50,348 | +0.13% | 4.6천 |
|---|
| 2026.09.11 | ₩50,442 | ₩50,536 | ₩50,442 | ₩50,469 | +0.05% | 2.5천 |
|---|
| 2026.09.10 | ₩50,147 | ₩50,294 | ₩50,133 | ₩50,227 | +0.16% | 5.4만 |
|---|
| 2026.09.09 | ₩50,294 | ₩50,365 | ₩50,294 | ₩50,355 | +0.12% | 1.2천 |
|---|
| 2026.09.08 | ₩50,455 | ₩50,536 | ₩50,454 | ₩50,454 | -0.00% | 3천 |
|---|
| 2026.09.04 | ₩50,630 | ₩50,630 | ₩50,520 | ₩50,569 | -0.12% | 1.6천 |
|---|
| 2026.09.03 | ₩50,589 | ₩50,630 | ₩50,555 | ₩50,623 | +0.07% | 3.5천 |
|---|
| 2026.09.02 | ₩50,453 | ₩50,453 | ₩50,348 | ₩50,408 | -0.09% | 2.1천 |
|---|
| 2026.09.01 | ₩50,288 | ₩50,361 | ₩50,241 | ₩50,254 | -0.07% | 2천 |
|---|
| 2026.08.31 | ₩50,536 | ₩50,536 | ₩50,387 | ₩50,415 | -0.24% | 3.7천 |
|---|
| 2026.08.28 | ₩50,469 | ₩50,596 | ₩50,431 | ₩50,475 | +0.01% | 1만 |
|---|
| 2026.08.27 | ₩50,469 | ₩50,528 | ₩50,461 | ₩50,489 | +0.04% | 2.3천 |
|---|
| 2026.08.26 | ₩50,348 | ₩50,388 | ₩50,294 | ₩50,348 | 0.00% | 4.1천 |
|---|
| 2026.08.25 | ₩50,469 | ₩50,469 | ₩50,281 | ₩50,333 | -0.27% | 5.5천 |
|---|
| 2026.08.24 | ₩50,247 | ₩50,314 | ₩50,247 | ₩50,274 | +0.05% | 1.5천 |
|---|
| 2026.08.21 | ₩50,254 | ₩50,379 | ₩50,254 | ₩50,320 | +0.13% | 2.1천 |
|---|
| 2026.08.20 | ₩50,428 | ₩50,428 | ₩50,225 | ₩50,225 | -0.40% | 700 |
|---|
| 2026.08.19 | ₩50,368 | ₩50,442 | ₩50,335 | ₩50,368 | 0.00% | 1.5만 |
|---|
| 2026.08.18 | ₩50,341 | ₩50,388 | ₩50,281 | ₩50,327 | -0.03% | 4.9천 |
|---|
| 2026.08.17 | ₩50,509 | ₩50,516 | ₩50,388 | ₩50,435 | -0.15% | 5.1천 |
|---|
| 2026.08.14 | ₩50,510 | ₩50,510 | ₩50,428 | ₩50,430 | -0.16% | 3천 |
|---|
| 2026.08.13 | ₩50,522 | ₩50,522 | ₩50,462 | ₩50,462 | -0.12% | 800 |
|---|
| 2026.08.12 | ₩50,428 | ₩50,428 | ₩50,308 | ₩50,368 | -0.12% | 1.1만 |
|---|
| 2026.08.11 | ₩50,402 | ₩50,402 | ₩50,241 | ₩50,348 | -0.11% | 2.2만 |
|---|
| 2026.08.10 | ₩50,375 | ₩50,388 | ₩50,294 | ₩50,375 | 0.00% | 7.8천 |
|---|
| 2026.08.07 | ₩50,241 | ₩50,352 | ₩50,241 | ₩50,331 | +0.18% | 4.1천 |
|---|
| 2026.08.06 | ₩50,254 | ₩50,268 | ₩50,187 | ₩50,237 | -0.03% | 3.1천 |
|---|
| 2026.08.05 | ₩50,335 | ₩50,335 | ₩50,227 | ₩50,266 | -0.14% | 1.6만 |
|---|
| 2026.08.04 | ₩50,710 | ₩50,710 | ₩50,093 | ₩50,247 | -0.91% | 8.1천 |
|---|
| 2026.08.03 | ₩49,892 | ₩49,986 | ₩49,892 | ₩49,939 | +0.09% | 8천 |
|---|
| 2026.07.31 | ₩49,516 | ₩49,701 | ₩49,503 | ₩49,701 | +0.37% | 1.8만 |
|---|
| 2026.07.30 | ₩49,235 | ₩49,496 | ₩49,235 | ₩49,484 | +0.51% | 5.6천 |
|---|
| 2026.07.29 | ₩49,362 | ₩49,463 | ₩49,063 | ₩49,063 | -0.61% | 2.9천 |
|---|
| 2026.07.28 | ₩49,315 | ₩49,503 | ₩49,315 | ₩49,463 | +0.30% | 8.8천 |
|---|
| 2026.07.27 | ₩49,422 | ₩49,429 | ₩49,288 | ₩49,409 | -0.03% | 3.5천 |
|---|
| 2026.07.24 | ₩49,449 | ₩49,530 | ₩49,302 | ₩49,350 | -0.20% | 6.4천 |
|---|
| 2026.07.23 | ₩49,416 | ₩49,416 | ₩49,236 | ₩49,310 | -0.21% | 7.7천 |
|---|
| 2026.07.22 | ₩49,624 | ₩49,691 | ₩49,570 | ₩49,583 | -0.08% | 1.5만 |
|---|
| 2026.07.21 | ₩49,556 | ₩49,650 | ₩49,556 | ₩49,597 | +0.08% | 3.4만 |
|---|
| 2026.07.20 | ₩49,503 | ₩49,597 | ₩49,396 | ₩49,396 | -0.22% | 8.4천 |
|---|
| 2026.07.17 | ₩49,261 | ₩49,516 | ₩49,261 | ₩49,409 | +0.30% | 3.2만 |
|---|
| 2026.07.16 | ₩49,442 | ₩49,442 | ₩49,409 | ₩49,436 | -0.01% | 5.4천 |
|---|
| 2026.07.15 | ₩49,396 | ₩49,437 | ₩49,396 | ₩49,437 | +0.08% | 1.8천 |
|---|
| 2026.07.14 | ₩49,382 | ₩49,402 | ₩49,369 | ₩49,402 | +0.04% | 200.1만 |
|---|
| 2026.07.13 | ₩49,396 | ₩49,396 | ₩49,302 | ₩49,339 | -0.11% | 8.3만 |
|---|
| 2026.07.10 | ₩49,361 | ₩49,417 | ₩49,361 | ₩49,389 | +0.06% | 500 |
|---|
| 2026.07.09 | ₩49,288 | ₩49,396 | ₩49,208 | ₩49,328 | +0.08% | 8.5만 |
|---|
| 2026.07.08 | ₩49,020 | ₩49,194 | ₩49,020 | ₩49,194 | +0.36% | 2.4천 |
|---|
| 2026.07.07 | ₩49,235 | ₩49,288 | ₩49,127 | ₩49,226 | -0.02% | 3.5천 |
|---|
| 2026.07.06 | ₩49,141 | ₩49,295 | ₩49,141 | ₩49,268 | +0.26% | 7.1천 |
|---|
| 2026.07.02 | ₩49,141 | ₩49,167 | ₩49,020 | ₩49,047 | -0.19% | 6.6천 |
|---|
| 2026.07.01 | ₩48,953 | ₩49,127 | ₩48,953 | ₩49,083 | +0.27% | 1.8만 |
|---|
| 2026.06.30 | ₩48,872 | ₩49,056 | ₩48,872 | ₩49,056 | +0.38% | 1.7만 |
|---|
| 2026.06.29 | ₩48,872 | ₩48,872 | ₩48,738 | ₩48,832 | -0.08% | 2.4천 |
|---|
| 2026.06.26 | ₩48,564 | ₩48,671 | ₩48,181 | ₩48,181 | -0.79% | 1.3만 |
|---|
| 2026.06.25 | ₩48,631 | ₩48,725 | ₩48,510 | ₩48,523 | -0.22% | 9.2천 |
|---|
| 2026.06.24 | ₩48,617 | ₩48,725 | ₩48,510 | ₩48,560 | -0.12% | 4.2천 |
|---|
| 2026.06.23 | ₩48,671 | ₩48,725 | ₩48,564 | ₩48,564 | -0.22% | 5.6천 |
|---|
| 2026.06.22 | ₩48,926 | ₩48,926 | ₩48,819 | ₩48,859 | -0.14% | 1.4천 |
|---|
| 2026.06.18 | ₩48,859 | ₩48,879 | ₩48,805 | ₩48,879 | +0.04% | 1.4천 |
|---|
| 2026.06.17 | ₩48,819 | ₩48,859 | ₩48,639 | ₩48,639 | -0.37% | 4.3천 |
|---|
| 2026.06.16 | ₩48,926 | ₩48,953 | ₩48,899 | ₩48,899 | -0.05% | 1.3천 |
|---|
| 2026.06.15 | ₩48,933 | ₩48,993 | ₩48,933 | ₩48,946 | +0.03% | 8.5천 |
|---|
| 2026.06.12 | ₩48,624 | ₩48,628 | ₩48,624 | ₩48,628 | +0.01% | 400 |
|---|
| 2026.06.11 | ₩48,255 | ₩48,510 | ₩48,134 | ₩48,510 | +0.53% | 2천 |
|---|
| 2026.06.10 | ₩48,456 | ₩48,456 | ₩48,195 | ₩48,202 | -0.53% | 8.7천 |
|---|
| 2026.06.09 | ₩48,698 | ₩48,698 | ₩48,161 | ₩48,460 | -0.49% | 4.8천 |
|---|
| 2026.06.08 | ₩48,584 | ₩48,584 | ₩48,538 | ₩48,538 | -0.09% | 600 |
|---|
| 2026.06.05 | ₩48,698 | ₩48,698 | ₩48,443 | ₩48,502 | -0.40% | 1.8천 |
|---|
| 2026.06.04 | ₩48,698 | ₩48,899 | ₩48,698 | ₩48,872 | +0.36% | 3.8천 |
|---|
| 2026.06.03 | ₩48,792 | ₩48,871 | ₩48,765 | ₩48,817 | +0.05% | 6.6천 |
|---|
| 2026.06.02 | ₩48,939 | ₩48,939 | ₩48,832 | ₩48,866 | -0.15% | 1.6천 |
|---|
| 2026.06.01 | ₩48,832 | ₩48,859 | ₩48,832 | ₩48,839 | +0.01% | 2.1천 |
|---|
| 2026.05.29 | ₩48,793 | ₩48,845 | ₩48,778 | ₩48,825 | +0.07% | 8.6천 |
|---|
| 2026.05.28 | ₩48,778 | ₩48,778 | ₩48,684 | ₩48,772 | -0.01% | 7.7천 |
|---|
| 2026.05.27 | ₩48,765 | ₩48,765 | ₩48,604 | ₩48,676 | -0.18% | 4.3만 |
|---|
| 2026.05.26 | ₩48,631 | ₩48,684 | ₩48,591 | ₩48,617 | -0.03% | 6.2천 |
|---|
| 2026.05.22 | ₩48,523 | ₩48,604 | ₩48,510 | ₩48,550 | +0.06% | 2.1만 |
|---|
| 2026.05.21 | ₩48,350 | ₩48,490 | ₩48,350 | ₩48,490 | +0.29% | 1.7천 |
|---|
| 2026.05.20 | ₩48,309 | ₩48,430 | ₩48,269 | ₩48,430 | +0.25% | 8.8만 |
|---|
| 2026.05.19 | ₩48,228 | ₩48,349 | ₩48,215 | ₩48,215 | -0.03% | 3.4만 |
|---|
| 2026.05.18 | ₩48,282 | ₩48,328 | ₩48,203 | ₩48,322 | +0.08% | 62.5만 |
|---|
| 2026.05.15 | ₩48,376 | ₩48,376 | ₩48,282 | ₩48,282 | -0.19% | 1.6천 |
|---|
| 2026.05.14 | ₩48,435 | ₩48,497 | ₩48,376 | ₩48,443 | +0.02% | 11.8만 |
|---|
| 2026.05.13 | ₩48,230 | ₩48,376 | ₩48,230 | ₩48,375 | +0.30% | 7.4천 |
|---|
| 2026.05.12 | ₩48,222 | ₩48,309 | ₩48,134 | ₩48,242 | +0.04% | 5.7천 |
|---|
| 2026.05.11 | ₩48,309 | ₩48,363 | ₩48,269 | ₩48,289 | -0.04% | 2.2만 |
|---|
| 2026.05.08 | ₩48,282 | ₩48,316 | ₩48,215 | ₩48,262 | -0.04% | 7.1천 |
|---|
| 2026.05.07 | ₩48,188 | ₩48,255 | ₩48,108 | ₩48,141 | -0.10% | 7천 |
|---|
| 2026.05.06 | ₩48,161 | ₩48,250 | ₩48,161 | ₩48,208 | +0.10% | 3.6천 |
|---|
| 2026.05.05 | ₩47,953 | ₩48,014 | ₩47,933 | ₩47,987 | +0.07% | 6.5천 |
|---|
| 2026.05.04 | ₩47,881 | ₩47,987 | ₩47,719 | ₩47,812 | -0.14% | 1.9만 |
|---|
| 2026.05.01 | ₩47,953 | ₩47,973 | ₩47,893 | ₩47,908 | -0.10% | 1.8만 |
|---|
| 2026.04.30 | ₩47,586 | ₩47,846 | ₩47,584 | ₩47,846 | +0.55% | 7.7천 |
|---|
| 2026.04.29 | ₩47,544 | ₩47,652 | ₩47,544 | ₩47,638 | +0.20% | 2.8만 |
|---|
| 2026.04.28 | ₩47,605 | ₩47,638 | ₩47,560 | ₩47,638 | +0.07% | 1.9만 |
|---|
| 2026.04.27 | ₩47,652 | ₩47,719 | ₩47,638 | ₩47,698 | +0.10% | 2.1만 |
|---|
| 2026.04.24 | ₩47,551 | ₩47,657 | ₩47,551 | ₩47,657 | +0.22% | 5.1천 |
|---|
| 2026.04.23 | ₩47,558 | ₩47,611 | ₩47,437 | ₩47,482 | -0.16% | 1.4만 |
|---|
| 2026.04.22 | ₩47,524 | ₩47,571 | ₩47,492 | ₩47,570 | +0.10% | 7.3만 |
|---|
| 2026.04.21 | ₩47,517 | ₩47,539 | ₩47,316 | ₩47,330 | -0.40% | 213.3만 |
|---|
| 2026.04.20 | ₩47,491 | ₩47,517 | ₩47,423 | ₩47,464 | -0.06% | 1.7만 |
|---|
| 2026.04.17 | ₩47,182 | ₩47,611 | ₩47,182 | ₩47,531 | +0.74% | 1.8만 |
|---|
| 2026.04.16 | ₩46,806 | ₩47,008 | ₩46,794 | ₩46,945 | +0.30% | 14.2만 |
|---|
| 2026.04.15 | ₩46,619 | ₩46,887 | ₩46,578 | ₩46,887 | +0.58% | 1만 |
|---|
| 2026.04.14 | ₩46,216 | ₩46,484 | ₩46,216 | ₩46,474 | +0.56% | 4.7천 |
|---|
| 2026.04.13 | ₩45,612 | ₩45,999 | ₩45,612 | ₩45,999 | +0.85% | 3.1만 |
|---|
| 2026.04.10 | ₩45,773 | ₩45,800 | ₩45,697 | ₩45,697 | -0.17% | 2.4천 |
|---|
| 2026.04.09 | ₩45,559 | ₩45,800 | ₩45,533 | ₩45,784 | +0.49% | 2.9천 |
|---|
| 2026.04.08 | ₩45,586 | ₩45,679 | ₩45,518 | ₩45,612 | +0.06% | 8.5천 |
|---|
| 2026.04.07 | ₩45,156 | ₩45,425 | ₩44,995 | ₩45,277 | +0.27% | 7.2만 |
|---|
| 2026.04.06 | ₩45,223 | ₩45,223 | ₩45,143 | ₩45,196 | -0.06% | 2.6만 |
|---|
| 2026.04.02 | ₩45,129 | ₩45,217 | ₩45,129 | ₩45,194 | +0.14% | 9.2천 |
|---|
| 2026.04.01 | ₩45,210 | ₩45,235 | ₩45,170 | ₩45,180 | -0.07% | 4.5천 |
|---|
| 2026.03.31 | ₩44,955 | ₩45,143 | ₩44,955 | ₩45,116 | +0.36% | 11.4만 |
|---|
| 2026.03.30 | ₩44,888 | ₩44,928 | ₩44,848 | ₩44,865 | -0.05% | 3.1천 |
|---|
| 2026.03.27 | ₩44,950 | ₩44,950 | ₩44,862 | ₩44,862 | -0.19% | 400 |
|---|
| 2026.03.26 | ₩45,116 | ₩45,277 | ₩44,995 | ₩44,995 | -0.27% | 3.8천 |
|---|
| 2026.03.25 | ₩45,250 | ₩45,324 | ₩45,237 | ₩45,273 | +0.05% | 3.8만 |
|---|
| 2026.03.24 | ₩45,129 | ₩45,319 | ₩45,129 | ₩45,190 | +0.13% | 5.4천 |
|---|
| 2026.03.23 | ₩45,411 | ₩45,431 | ₩45,223 | ₩45,280 | -0.29% | 1만 |
|---|
| 2026.03.20 | ₩45,170 | ₩45,223 | ₩45,022 | ₩45,129 | -0.09% | 3.3천 |
|---|
| 2026.03.19 | ₩45,312 | ₩45,384 | ₩45,223 | ₩45,304 | -0.02% | 2.5천 |
|---|
| 2026.03.18 | ₩45,666 | ₩45,666 | ₩45,425 | ₩45,425 | -0.53% | 2.3천 |
|---|
| 2026.03.17 | ₩45,840 | ₩45,840 | ₩45,653 | ₩45,653 | -0.41% | 6.5만 |
|---|
| 2026.03.16 | ₩45,787 | ₩45,787 | ₩45,639 | ₩45,679 | -0.23% | 1.3천 |
|---|
| 2026.03.13 | ₩45,760 | ₩45,760 | ₩45,510 | ₩45,510 | -0.55% | 3.4천 |
|---|
| 2026.03.12 | ₩45,827 | ₩45,827 | ₩45,653 | ₩45,657 | -0.37% | 4.6천 |
|---|
| 2026.03.11 | ₩46,015 | ₩46,055 | ₩45,906 | ₩45,989 | -0.06% | 1.6천 |
|---|
| 2026.03.10 | ₩45,977 | ₩46,229 | ₩45,948 | ₩46,016 | +0.08% | 9.7천 |
|---|
| 2026.03.09 | ₩45,572 | ₩46,149 | ₩45,518 | ₩46,055 | +1.06% | 2.4만 |
|---|
| 2026.03.06 | ₩45,840 | ₩45,988 | ₩45,840 | ₩45,870 | +0.06% | 3.4천 |
|---|
| 2026.03.05 | ₩46,283 | ₩46,297 | ₩45,961 | ₩46,162 | -0.26% | 8.6천 |
|---|
| 2026.03.04 | ₩46,142 | ₩46,390 | ₩46,142 | ₩46,348 | +0.44% | 1.1만 |
|---|
| 2026.03.03 | ₩45,894 | ₩46,216 | ₩45,828 | ₩46,176 | +0.61% | 4.6천 |
|---|
| 2026.03.02 | ₩46,310 | ₩46,404 | ₩46,256 | ₩46,376 | +0.14% | 4.9천 |
|---|
| 2026.02.27 | ₩46,149 | ₩46,350 | ₩46,149 | ₩46,319 | +0.37% | 6.3천 |
|---|
| 2026.02.26 | ₩46,480 | ₩46,484 | ₩46,283 | ₩46,471 | -0.02% | 8.7천 |
|---|
| 2026.02.25 | ₩46,551 | ₩46,578 | ₩46,511 | ₩46,565 | +0.03% | 1.2천 |
|---|
| 2026.02.24 | ₩46,283 | ₩46,417 | ₩46,270 | ₩46,378 | +0.21% | 3.9만 |
|---|
| 2026.02.23 | ₩46,323 | ₩46,390 | ₩46,109 | ₩46,145 | -0.39% | 7.3천 |
|---|
| 2026.02.20 | ₩46,270 | ₩46,431 | ₩46,270 | ₩46,421 | +0.33% | 2.1천 |
|---|
| 2026.02.19 | ₩46,297 | ₩46,323 | ₩46,136 | ₩46,243 | -0.12% | 1.4만 |
|---|
| 2026.02.18 | ₩46,243 | ₩46,431 | ₩46,243 | ₩46,335 | +0.20% | 1.4만 |
|---|
| 2026.02.17 | ₩46,042 | ₩46,243 | ₩45,975 | ₩46,169 | +0.28% | 9.9천 |
|---|
| 2026.02.13 | ₩46,149 | ₩46,283 | ₩46,068 | ₩46,110 | -0.08% | 7.3천 |
|---|
| 2026.02.12 | ₩46,525 | ₩46,525 | ₩46,125 | ₩46,125 | -0.86% | 1.5만 |
|---|
| 2026.02.11 | ₩46,431 | ₩46,496 | ₩46,431 | ₩46,496 | +0.14% | 500 |
|---|
| 2026.02.10 | ₩46,511 | ₩46,619 | ₩46,486 | ₩46,487 | -0.05% | 4.5천 |
|---|
| 2026.02.09 | ₩46,431 | ₩46,592 | ₩46,431 | ₩46,553 | +0.26% | 3.5천 |
|---|
| 2026.02.06 | ₩46,310 | ₩46,455 | ₩46,283 | ₩46,455 | +0.31% | 1.7천 |
|---|
| 2026.02.05 | ₩45,988 | ₩46,109 | ₩45,961 | ₩45,964 | -0.05% | 6.6천 |
|---|
| 2026.02.04 | ₩46,256 | ₩46,317 | ₩46,173 | ₩46,266 | +0.02% | 7.2천 |
|---|
| 2026.02.03 | ₩46,523 | ₩46,523 | ₩46,216 | ₩46,364 | -0.34% | 3.1천 |
|---|
| 2026.02.02 | ₩46,283 | ₩46,605 | ₩46,283 | ₩46,551 | +0.58% | 1.1만 |
|---|
| 2026.01.30 | ₩46,498 | ₩46,498 | ₩46,325 | ₩46,458 | -0.09% | 3.9천 |
|---|
| 2026.01.29 | ₩46,534 | ₩46,534 | ₩46,176 | ₩46,491 | -0.09% | 9.6천 |
|---|
| 2026.01.28 | ₩46,498 | ₩46,565 | ₩46,444 | ₩46,511 | +0.03% | 13.7만 |
|---|
| 2026.01.27 | ₩46,486 | ₩46,564 | ₩46,486 | ₩46,503 | +0.04% | 3.8만 |
|---|
| 2026.01.26 | ₩46,397 | ₩46,484 | ₩46,397 | ₩46,435 | +0.08% | 4.1천 |
|---|
| 2026.01.23 | ₩46,290 | ₩46,323 | ₩46,283 | ₩46,311 | +0.05% | 1.5천 |
|---|
| 2026.01.22 | ₩46,297 | ₩46,377 | ₩46,270 | ₩46,302 | +0.01% | 11.1만 |
|---|
| 2026.01.21 | ₩46,028 | ₩46,282 | ₩45,975 | ₩46,162 | +0.29% | 1.5만 |
|---|
| 2026.01.20 | ₩45,975 | ₩46,095 | ₩45,921 | ₩45,921 | -0.12% | 6.5만 |
|---|
| 2026.01.16 | ₩46,444 | ₩46,484 | ₩46,374 | ₩46,399 | -0.10% | 60.8만 |
|---|
| 2026.01.15 | ₩46,437 | ₩46,467 | ₩46,341 | ₩46,341 | -0.21% | 2.4천 |
|---|
| 2026.01.14 | ₩46,042 | ₩46,243 | ₩45,948 | ₩46,196 | +0.34% | 7.1천 |
|---|
| 2026.01.13 | ₩46,297 | ₩46,335 | ₩46,270 | ₩46,335 | +0.08% | 3.8천 |
|---|
| 2026.01.12 | ₩46,203 | ₩46,389 | ₩46,203 | ₩46,389 | +0.40% | 4.9천 |
|---|
| 2026.01.09 | ₩46,196 | ₩46,330 | ₩46,196 | ₩46,283 | +0.19% | 3.8천 |
|---|
| 2026.01.08 | ₩46,042 | ₩46,095 | ₩46,015 | ₩46,095 | +0.12% | 4.6천 |
|---|
| 2026.01.07 | ₩46,122 | ₩46,243 | ₩46,071 | ₩46,071 | -0.11% | 5.3천 |
|---|
| 2026.01.06 | ₩46,032 | ₩46,180 | ₩46,032 | ₩46,174 | +0.31% | 1.5천 |
|---|
| 2026.01.05 | ₩45,867 | ₩46,042 | ₩45,867 | ₩45,934 | +0.15% | 2.6천 |
|---|
| 2026.01.02 | ₩45,747 | ₩45,747 | ₩45,612 | ₩45,717 | -0.06% | 1.1천 |
|---|
| 2025.12.31 | ₩45,857 | ₩45,857 | ₩45,626 | ₩45,626 | -0.50% | 6.7천 |
|---|
| 2025.12.30 | ₩45,800 | ₩45,954 | ₩45,800 | ₩45,854 | +0.12% | 6.8천 |
|---|
| 2025.12.29 | ₩45,921 | ₩45,988 | ₩45,840 | ₩45,881 | -0.09% | 8.9천 |
|---|
| 2025.12.26 | ₩45,950 | ₩46,035 | ₩45,950 | ₩45,961 | +0.02% | 1.8천 |
|---|
| 2025.12.24 | ₩45,867 | ₩45,961 | ₩45,867 | ₩45,960 | +0.20% | 1천 |
|---|
| 2025.12.23 | ₩45,747 | ₩45,886 | ₩45,747 | ₩45,873 | +0.28% | 2.2천 |
|---|
| 2025.12.22 | ₩45,626 | ₩45,800 | ₩45,626 | ₩45,800 | +0.38% | 2.9천 |
|---|
| 2025.12.19 | ₩45,478 | ₩45,586 | ₩45,438 | ₩45,518 | +0.09% | 8.5천 |
|---|
| 2025.12.18 | ₩45,364 | ₩45,411 | ₩45,264 | ₩45,297 | -0.15% | 3천 |
|---|
| 2025.12.17 | ₩45,196 | ₩45,196 | ₩45,035 | ₩45,035 | -0.36% | 2.1천 |
|---|
| 2025.12.16 | ₩45,465 | ₩45,465 | ₩45,250 | ₩45,425 | -0.09% | 4천 |
|---|
| 2025.12.15 | ₩45,521 | ₩45,521 | ₩45,418 | ₩45,425 | -0.21% | 2.3천 |
|---|
| 2025.12.12 | ₩45,438 | ₩45,586 | ₩45,425 | ₩45,438 | 0.00% | 8.6천 |
|---|
| 2025.12.11 | ₩45,572 | ₩45,693 | ₩45,572 | ₩45,683 | +0.24% | 1.4천 |
|---|
| 2025.12.10 | ₩45,474 | ₩45,630 | ₩45,465 | ₩45,630 | +0.34% | 1.9천 |
|---|
| 2025.12.09 | ₩45,478 | ₩45,492 | ₩45,425 | ₩45,425 | -0.12% | 5.4천 |
|---|
| 2025.12.08 | ₩45,478 | ₩45,478 | ₩45,398 | ₩45,433 | -0.10% | 1천 |
|---|
| 2025.12.05 | ₩45,532 | ₩45,532 | ₩45,502 | ₩45,502 | -0.06% | 1.1천 |
|---|
| 2025.12.04 | ₩45,425 | ₩45,458 | ₩45,398 | ₩45,425 | 0.00% | 1.9천 |
|---|
| 2025.12.03 | ₩45,331 | ₩45,473 | ₩45,331 | ₩45,438 | +0.24% | 2.5천 |
|---|
| 2025.12.02 | ₩45,398 | ₩45,398 | ₩45,323 | ₩45,351 | -0.10% | 1.5천 |
|---|
| 2025.12.01 | ₩45,320 | ₩45,320 | ₩45,278 | ₩45,278 | -0.09% | 600 |
|---|
| 2025.11.28 | ₩45,264 | ₩45,357 | ₩45,264 | ₩45,357 | +0.21% | 1천 |
|---|
| 2025.11.26 | ₩45,156 | ₩45,265 | ₩45,156 | ₩45,265 | +0.24% | 1.1천 |
|---|
| 2025.11.25 | ₩44,838 | ₩45,115 | ₩44,821 | ₩45,115 | +0.62% | 2.4천 |
|---|
| 2025.11.24 | ₩44,727 | ₩44,915 | ₩44,727 | ₩44,904 | +0.40% | 2.2천 |
|---|
| 2025.11.21 | ₩44,405 | ₩44,646 | ₩44,405 | ₩44,526 | +0.27% | 4.7천 |
|---|
| 2025.11.20 | ₩44,418 | ₩44,492 | ₩44,310 | ₩44,310 | -0.24% | 1.4천 |
|---|
| 2025.11.19 | ₩44,700 | ₩44,781 | ₩44,573 | ₩44,645 | -0.12% | 6.7천 |
|---|
| 2025.11.18 | ₩44,520 | ₩44,739 | ₩44,520 | ₩44,673 | +0.34% | 1만 |
|---|
| 2025.11.17 | ₩44,948 | ₩44,948 | ₩44,727 | ₩44,727 | -0.49% | 1.7천 |
|---|
| 2025.11.14 | ₩45,057 | ₩45,057 | ₩44,928 | ₩44,982 | -0.17% | 2.1천 |
|---|
| 2025.11.13 | ₩45,155 | ₩45,155 | ₩44,895 | ₩44,895 | -0.58% | 5.7천 |
|---|
| 2025.11.12 | ₩45,223 | ₩45,266 | ₩45,183 | ₩45,266 | +0.09% | 5.7천 |
|---|
| 2025.11.11 | ₩45,116 | ₩45,277 | ₩45,116 | ₩45,247 | +0.29% | 1.8천 |
|---|
| 2025.11.10 | ₩45,042 | ₩45,250 | ₩45,009 | ₩45,211 | +0.38% | 2.9천 |
|---|
| 2025.11.07 | ₩44,606 | ₩44,850 | ₩44,526 | ₩44,850 | +0.55% | 3.2만 |
|---|
| 2025.11.06 | ₩45,009 | ₩45,009 | ₩44,807 | ₩44,854 | -0.34% | 2.6천 |
|---|
| 2025.11.05 | ₩44,921 | ₩45,143 | ₩44,921 | ₩45,077 | +0.35% | 2.5천 |
|---|
| 2025.11.04 | ₩45,049 | ₩45,049 | ₩44,955 | ₩45,005 | -0.10% | 1.7만 |
|---|
| 2025.11.03 | ₩45,223 | ₩45,223 | ₩45,129 | ₩45,190 | -0.07% | 4.8천 |
|---|
| 2025.10.31 | ₩45,129 | ₩45,214 | ₩45,129 | ₩45,168 | +0.09% | 1.1천 |
|---|
| 2025.10.30 | ₩45,156 | ₩45,264 | ₩45,062 | ₩45,062 | -0.21% | 8.4천 |
|---|
| 2025.10.29 | ₩45,384 | ₩45,384 | ₩45,156 | ₩45,246 | -0.30% | 7.8만 |
|---|
| 2025.10.28 | ₩45,262 | ₩45,304 | ₩45,223 | ₩45,269 | +0.01% | 11만 |
|---|
| 2025.10.27 | ₩45,230 | ₩45,277 | ₩45,183 | ₩45,264 | +0.07% | 7.5천 |
|---|
| 2025.10.24 | ₩45,080 | ₩45,080 | ₩45,035 | ₩45,072 | -0.02% | 6.6천 |
|---|
| 2025.10.23 | ₩44,821 | ₩44,900 | ₩44,821 | ₩44,900 | +0.18% | 800 |
|---|
| 2025.10.22 | ₩44,740 | ₩44,793 | ₩44,687 | ₩44,793 | +0.12% | 900 |
|---|
| 2025.10.21 | ₩44,821 | ₩44,928 | ₩44,821 | ₩44,861 | +0.09% | 3.3천 |
|---|
| 2025.10.20 | ₩44,856 | ₩44,928 | ₩44,821 | ₩44,928 | +0.16% | 1만 |
|---|
| 2025.10.17 | ₩44,566 | ₩44,620 | ₩44,553 | ₩44,553 | -0.03% | 4.5천 |
|---|
| 2025.10.16 | ₩44,566 | ₩44,566 | ₩44,460 | ₩44,524 | -0.09% | 1.3천 |
|---|
| 2025.10.15 | ₩44,527 | ₩44,527 | ₩44,485 | ₩44,523 | -0.01% | 800 |
|---|
| 2025.10.14 | ₩44,231 | ₩44,512 | ₩44,231 | ₩44,459 | +0.52% | 3.5천 |
|---|
| 2025.10.13 | ₩44,378 | ₩44,472 | ₩44,378 | ₩44,455 | +0.17% | 2.9천 |
|---|
| 2025.10.10 | ₩44,499 | ₩44,499 | ₩44,130 | ₩44,130 | -0.83% | 9.1만 |
|---|