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 | ₩51,338 | ₩51,338 | ₩51,271 | ₩51,338 | 0.00% | 1.3천 |
| 2026.10.08 | ₩51,017 | ₩51,113 | ₩51,017 | ₩51,113 | +0.19% | 1.3천 |
| 2026.10.07 | ₩51,058 | ₩51,234 | ₩51,057 | ₩51,208 | +0.29% | 4.6천 |
| 2026.10.06 | ₩51,271 | ₩51,271 | ₩51,191 | ₩51,231 | -0.08% | 1.7천 |
| 2026.10.05 | ₩51,030 | ₩51,110 | ₩51,030 | ₩51,057 | +0.05% | 2.4천 |
| 2026.10.02 | ₩50,856 | ₩50,869 | ₩50,803 | ₩50,842 | -0.03% | 1.8천 |
| 2026.10.01 | ₩50,443 | ₩50,641 | ₩50,443 | ₩50,574 | +0.26% | 1.1만 |
| 2026.09.30 | ₩50,802 | ₩50,802 | ₩50,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,494 |
| -0.61% |
| 400 |
| 2026.09.29 | ₩50,587 | ₩50,601 | ₩50,520 | ₩50,574 | -0.03% | 5.7천 |
|---|
| 2026.09.28 | ₩50,641 | ₩50,722 | ₩50,628 | ₩50,628 | -0.03% | 1.5천 |
|---|
| 2026.09.25 | ₩50,782 | ₩50,845 | ₩50,742 | ₩50,845 | +0.12% | 2.5천 |
|---|
| 2026.09.24 | ₩50,547 | ₩50,735 | ₩50,547 | ₩50,695 | +0.29% | 2.3천 |
|---|
| 2026.09.23 | ₩50,735 | ₩50,735 | ₩50,684 | ₩50,684 | -0.10% | 1.3천 |
|---|
| 2026.09.22 | ₩50,829 | ₩50,950 | ₩50,829 | ₩50,889 | +0.12% | 4.7천 |
|---|
| 2026.09.21 | ₩50,681 | ₩50,909 | ₩50,681 | ₩50,862 | +0.36% | 6.4천 |
|---|
| 2026.09.18 | ₩50,400 | ₩50,487 | ₩50,346 | ₩50,487 | +0.17% | 1.3천 |
|---|
| 2026.09.17 | ₩50,400 | ₩50,443 | ₩50,386 | ₩50,443 | +0.09% | 2천 |
|---|
| 2026.09.16 | ₩50,198 | ₩50,359 | ₩49,979 | ₩50,085 | -0.23% | 2.4천 |
|---|
| 2026.09.15 | ₩50,185 | ₩50,186 | ₩50,172 | ₩50,186 | +0.00% | 1.2천 |
|---|
| 2026.09.14 | ₩50,266 | ₩50,400 | ₩50,252 | ₩50,333 | +0.13% | 4.6천 |
|---|
| 2026.09.11 | ₩50,426 | ₩50,520 | ₩50,426 | ₩50,453 | +0.05% | 2.5천 |
|---|
| 2026.09.10 | ₩50,131 | ₩50,279 | ₩50,118 | ₩50,212 | +0.16% | 5.4만 |
|---|
| 2026.09.09 | ₩50,279 | ₩50,350 | ₩50,279 | ₩50,339 | +0.12% | 1.2천 |
|---|
| 2026.09.08 | ₩50,440 | ₩50,520 | ₩50,439 | ₩50,439 | -0.00% | 3천 |
|---|
| 2026.09.04 | ₩50,614 | ₩50,614 | ₩50,504 | ₩50,554 | -0.12% | 1.6천 |
|---|
| 2026.09.03 | ₩50,574 | ₩50,614 | ₩50,539 | ₩50,608 | +0.07% | 3.5천 |
|---|
| 2026.09.02 | ₩50,437 | ₩50,437 | ₩50,333 | ₩50,393 | -0.09% | 2.1천 |
|---|
| 2026.09.01 | ₩50,272 | ₩50,346 | ₩50,225 | ₩50,239 | -0.07% | 2천 |
|---|
| 2026.08.31 | ₩50,520 | ₩50,520 | ₩50,371 | ₩50,400 | -0.24% | 3.7천 |
|---|
| 2026.08.28 | ₩50,453 | ₩50,581 | ₩50,416 | ₩50,460 | +0.01% | 1만 |
|---|
| 2026.08.27 | ₩50,453 | ₩50,512 | ₩50,445 | ₩50,473 | +0.04% | 2.3천 |
|---|
| 2026.08.26 | ₩50,333 | ₩50,373 | ₩50,279 | ₩50,333 | 0.00% | 4.1천 |
|---|
| 2026.08.25 | ₩50,453 | ₩50,453 | ₩50,266 | ₩50,318 | -0.27% | 5.5천 |
|---|
| 2026.08.24 | ₩50,232 | ₩50,299 | ₩50,232 | ₩50,259 | +0.05% | 1.5천 |
|---|
| 2026.08.21 | ₩50,239 | ₩50,363 | ₩50,239 | ₩50,304 | +0.13% | 2.1천 |
|---|
| 2026.08.20 | ₩50,413 | ₩50,413 | ₩50,209 | ₩50,209 | -0.40% | 700 |
|---|
| 2026.08.19 | ₩50,353 | ₩50,426 | ₩50,319 | ₩50,353 | 0.00% | 1.5만 |
|---|
| 2026.08.18 | ₩50,326 | ₩50,373 | ₩50,266 | ₩50,311 | -0.03% | 4.9천 |
|---|
| 2026.08.17 | ₩50,494 | ₩50,500 | ₩50,373 | ₩50,420 | -0.15% | 5.1천 |
|---|
| 2026.08.14 | ₩50,495 | ₩50,495 | ₩50,413 | ₩50,414 | -0.16% | 3천 |
|---|
| 2026.08.13 | ₩50,507 | ₩50,507 | ₩50,447 | ₩50,447 | -0.12% | 800 |
|---|
| 2026.08.12 | ₩50,413 | ₩50,413 | ₩50,292 | ₩50,353 | -0.12% | 1.1만 |
|---|
| 2026.08.11 | ₩50,386 | ₩50,386 | ₩50,225 | ₩50,333 | -0.11% | 2.2만 |
|---|
| 2026.08.10 | ₩50,359 | ₩50,373 | ₩50,279 | ₩50,359 | 0.00% | 7.8천 |
|---|
| 2026.08.07 | ₩50,225 | ₩50,337 | ₩50,225 | ₩50,315 | +0.18% | 4.1천 |
|---|
| 2026.08.06 | ₩50,239 | ₩50,252 | ₩50,172 | ₩50,221 | -0.03% | 3.1천 |
|---|
| 2026.08.05 | ₩50,319 | ₩50,319 | ₩50,212 | ₩50,251 | -0.14% | 1.6만 |
|---|
| 2026.08.04 | ₩50,695 | ₩50,695 | ₩50,078 | ₩50,232 | -0.91% | 8.1천 |
|---|
| 2026.08.03 | ₩49,877 | ₩49,971 | ₩49,877 | ₩49,924 | +0.09% | 8천 |
|---|
| 2026.07.31 | ₩49,501 | ₩49,686 | ₩49,488 | ₩49,686 | +0.37% | 1.8만 |
|---|
| 2026.07.30 | ₩49,219 | ₩49,481 | ₩49,219 | ₩49,469 | +0.51% | 5.6천 |
|---|
| 2026.07.29 | ₩49,347 | ₩49,447 | ₩49,048 | ₩49,048 | -0.61% | 2.9천 |
|---|
| 2026.07.28 | ₩49,300 | ₩49,488 | ₩49,300 | ₩49,447 | +0.30% | 8.8천 |
|---|
| 2026.07.27 | ₩49,407 | ₩49,414 | ₩49,273 | ₩49,394 | -0.03% | 3.5천 |
|---|
| 2026.07.24 | ₩49,434 | ₩49,515 | ₩49,287 | ₩49,335 | -0.20% | 6.4천 |
|---|
| 2026.07.23 | ₩49,401 | ₩49,401 | ₩49,221 | ₩49,295 | -0.21% | 7.7천 |
|---|
| 2026.07.22 | ₩49,608 | ₩49,675 | ₩49,555 | ₩49,568 | -0.08% | 1.5만 |
|---|
| 2026.07.21 | ₩49,541 | ₩49,635 | ₩49,541 | ₩49,582 | +0.08% | 3.4만 |
|---|
| 2026.07.20 | ₩49,488 | ₩49,582 | ₩49,380 | ₩49,380 | -0.22% | 8.4천 |
|---|
| 2026.07.17 | ₩49,246 | ₩49,501 | ₩49,246 | ₩49,394 | +0.30% | 3.2만 |
|---|
| 2026.07.16 | ₩49,427 | ₩49,427 | ₩49,394 | ₩49,421 | -0.01% | 5.4천 |
|---|
| 2026.07.15 | ₩49,380 | ₩49,422 | ₩49,380 | ₩49,422 | +0.08% | 1.8천 |
|---|
| 2026.07.14 | ₩49,367 | ₩49,387 | ₩49,354 | ₩49,387 | +0.04% | 200.1만 |
|---|
| 2026.07.13 | ₩49,380 | ₩49,380 | ₩49,287 | ₩49,324 | -0.11% | 8.3만 |
|---|
| 2026.07.10 | ₩49,346 | ₩49,402 | ₩49,346 | ₩49,374 | +0.06% | 500 |
|---|
| 2026.07.09 | ₩49,273 | ₩49,380 | ₩49,193 | ₩49,313 | +0.08% | 8.5만 |
|---|
| 2026.07.08 | ₩49,005 | ₩49,179 | ₩49,005 | ₩49,179 | +0.36% | 2.4천 |
|---|
| 2026.07.07 | ₩49,219 | ₩49,273 | ₩49,112 | ₩49,211 | -0.02% | 3.5천 |
|---|
| 2026.07.06 | ₩49,126 | ₩49,280 | ₩49,126 | ₩49,253 | +0.26% | 7.1천 |
|---|
| 2026.07.02 | ₩49,126 | ₩49,152 | ₩49,005 | ₩49,032 | -0.19% | 6.6천 |
|---|
| 2026.07.01 | ₩48,938 | ₩49,112 | ₩48,938 | ₩49,068 | +0.27% | 1.8만 |
|---|
| 2026.06.30 | ₩48,857 | ₩49,041 | ₩48,857 | ₩49,041 | +0.38% | 1.7만 |
|---|
| 2026.06.29 | ₩48,857 | ₩48,857 | ₩48,723 | ₩48,817 | -0.08% | 2.4천 |
|---|
| 2026.06.26 | ₩48,549 | ₩48,656 | ₩48,167 | ₩48,167 | -0.79% | 1.3만 |
|---|
| 2026.06.25 | ₩48,616 | ₩48,710 | ₩48,495 | ₩48,509 | -0.22% | 9.2천 |
|---|
| 2026.06.24 | ₩48,603 | ₩48,710 | ₩48,495 | ₩48,545 | -0.12% | 4.2천 |
|---|
| 2026.06.23 | ₩48,656 | ₩48,710 | ₩48,549 | ₩48,549 | -0.22% | 5.6천 |
|---|
| 2026.06.22 | ₩48,911 | ₩48,911 | ₩48,804 | ₩48,844 | -0.14% | 1.4천 |
|---|
| 2026.06.18 | ₩48,844 | ₩48,864 | ₩48,790 | ₩48,864 | +0.04% | 1.4천 |
|---|
| 2026.06.17 | ₩48,804 | ₩48,844 | ₩48,624 | ₩48,624 | -0.37% | 4.3천 |
|---|
| 2026.06.16 | ₩48,911 | ₩48,938 | ₩48,884 | ₩48,884 | -0.05% | 1.3천 |
|---|
| 2026.06.15 | ₩48,918 | ₩48,978 | ₩48,918 | ₩48,931 | +0.03% | 8.5천 |
|---|
| 2026.06.12 | ₩48,609 | ₩48,613 | ₩48,609 | ₩48,613 | +0.01% | 400 |
|---|
| 2026.06.11 | ₩48,240 | ₩48,495 | ₩48,120 | ₩48,495 | +0.53% | 2천 |
|---|
| 2026.06.10 | ₩48,442 | ₩48,442 | ₩48,180 | ₩48,187 | -0.53% | 8.7천 |
|---|
| 2026.06.09 | ₩48,683 | ₩48,683 | ₩48,147 | ₩48,446 | -0.49% | 4.8천 |
|---|
| 2026.06.08 | ₩48,569 | ₩48,569 | ₩48,523 | ₩48,523 | -0.09% | 600 |
|---|
| 2026.06.05 | ₩48,683 | ₩48,683 | ₩48,428 | ₩48,487 | -0.40% | 1.8천 |
|---|
| 2026.06.04 | ₩48,683 | ₩48,884 | ₩48,683 | ₩48,857 | +0.36% | 3.8천 |
|---|
| 2026.06.03 | ₩48,777 | ₩48,856 | ₩48,750 | ₩48,802 | +0.05% | 6.6천 |
|---|
| 2026.06.02 | ₩48,924 | ₩48,924 | ₩48,817 | ₩48,851 | -0.15% | 1.6천 |
|---|
| 2026.06.01 | ₩48,817 | ₩48,844 | ₩48,817 | ₩48,824 | +0.01% | 2.1천 |
|---|
| 2026.05.29 | ₩48,778 | ₩48,831 | ₩48,763 | ₩48,810 | +0.07% | 8.6천 |
|---|
| 2026.05.28 | ₩48,763 | ₩48,763 | ₩48,670 | ₩48,757 | -0.01% | 7.7천 |
|---|
| 2026.05.27 | ₩48,750 | ₩48,750 | ₩48,589 | ₩48,662 | -0.18% | 4.3만 |
|---|
| 2026.05.26 | ₩48,616 | ₩48,670 | ₩48,576 | ₩48,603 | -0.03% | 6.2천 |
|---|
| 2026.05.22 | ₩48,509 | ₩48,589 | ₩48,495 | ₩48,535 | +0.06% | 2.1만 |
|---|
| 2026.05.21 | ₩48,336 | ₩48,475 | ₩48,336 | ₩48,475 | +0.29% | 1.7천 |
|---|
| 2026.05.20 | ₩48,294 | ₩48,415 | ₩48,254 | ₩48,415 | +0.25% | 8.8만 |
|---|
| 2026.05.19 | ₩48,214 | ₩48,334 | ₩48,200 | ₩48,200 | -0.03% | 3.4만 |
|---|
| 2026.05.18 | ₩48,267 | ₩48,313 | ₩48,188 | ₩48,308 | +0.08% | 62.5만 |
|---|
| 2026.05.15 | ₩48,361 | ₩48,361 | ₩48,267 | ₩48,267 | -0.19% | 1.6천 |
|---|
| 2026.05.14 | ₩48,420 | ₩48,482 | ₩48,361 | ₩48,428 | +0.02% | 11.8만 |
|---|
| 2026.05.13 | ₩48,215 | ₩48,361 | ₩48,215 | ₩48,360 | +0.30% | 7.4천 |
|---|
| 2026.05.12 | ₩48,207 | ₩48,294 | ₩48,120 | ₩48,227 | +0.04% | 5.7천 |
|---|
| 2026.05.11 | ₩48,294 | ₩48,348 | ₩48,254 | ₩48,274 | -0.04% | 2.2만 |
|---|
| 2026.05.08 | ₩48,267 | ₩48,301 | ₩48,200 | ₩48,247 | -0.04% | 7.1천 |
|---|
| 2026.05.07 | ₩48,173 | ₩48,240 | ₩48,093 | ₩48,126 | -0.10% | 7천 |
|---|
| 2026.05.06 | ₩48,147 | ₩48,235 | ₩48,147 | ₩48,194 | +0.10% | 3.6천 |
|---|
| 2026.05.05 | ₩47,939 | ₩47,999 | ₩47,919 | ₩47,972 | +0.07% | 6.5천 |
|---|
| 2026.05.04 | ₩47,866 | ₩47,972 | ₩47,704 | ₩47,798 | -0.14% | 1.9만 |
|---|
| 2026.05.01 | ₩47,939 | ₩47,959 | ₩47,878 | ₩47,893 | -0.10% | 1.8만 |
|---|
| 2026.04.30 | ₩47,571 | ₩47,831 | ₩47,570 | ₩47,831 | +0.55% | 7.7천 |
|---|
| 2026.04.29 | ₩47,530 | ₩47,637 | ₩47,530 | ₩47,624 | +0.20% | 2.8만 |
|---|
| 2026.04.28 | ₩47,590 | ₩47,624 | ₩47,546 | ₩47,624 | +0.07% | 1.9만 |
|---|
| 2026.04.27 | ₩47,637 | ₩47,704 | ₩47,624 | ₩47,684 | +0.10% | 2.1만 |
|---|
| 2026.04.24 | ₩47,536 | ₩47,642 | ₩47,536 | ₩47,642 | +0.22% | 5.1천 |
|---|
| 2026.04.23 | ₩47,543 | ₩47,597 | ₩47,422 | ₩47,468 | -0.16% | 1.4만 |
|---|
| 2026.04.22 | ₩47,510 | ₩47,556 | ₩47,477 | ₩47,555 | +0.10% | 7.3만 |
|---|
| 2026.04.21 | ₩47,503 | ₩47,524 | ₩47,302 | ₩47,315 | -0.40% | 213.3만 |
|---|
| 2026.04.20 | ₩47,476 | ₩47,503 | ₩47,409 | ₩47,449 | -0.06% | 1.7만 |
|---|
| 2026.04.17 | ₩47,168 | ₩47,597 | ₩47,168 | ₩47,516 | +0.74% | 1.8만 |
|---|
| 2026.04.16 | ₩46,792 | ₩46,993 | ₩46,780 | ₩46,930 | +0.30% | 14.2만 |
|---|
| 2026.04.15 | ₩46,604 | ₩46,872 | ₩46,564 | ₩46,872 | +0.58% | 1만 |
|---|
| 2026.04.14 | ₩46,202 | ₩46,470 | ₩46,202 | ₩46,459 | +0.56% | 4.7천 |
|---|
| 2026.04.13 | ₩45,598 | ₩45,985 | ₩45,598 | ₩45,985 | +0.85% | 3.1만 |
|---|
| 2026.04.10 | ₩45,759 | ₩45,786 | ₩45,683 | ₩45,683 | -0.17% | 2.4천 |
|---|
| 2026.04.09 | ₩45,545 | ₩45,786 | ₩45,519 | ₩45,770 | +0.49% | 2.9천 |
|---|
| 2026.04.08 | ₩45,572 | ₩45,665 | ₩45,505 | ₩45,598 | +0.06% | 8.5천 |
|---|
| 2026.04.07 | ₩45,142 | ₩45,411 | ₩44,982 | ₩45,263 | +0.27% | 7.2만 |
|---|
| 2026.04.06 | ₩45,209 | ₩45,209 | ₩45,129 | ₩45,183 | -0.06% | 2.6만 |
|---|
| 2026.04.02 | ₩45,116 | ₩45,203 | ₩45,116 | ₩45,180 | +0.14% | 9.2천 |
|---|
| 2026.04.01 | ₩45,196 | ₩45,222 | ₩45,156 | ₩45,167 | -0.07% | 4.5천 |
|---|
| 2026.03.31 | ₩44,941 | ₩45,129 | ₩44,941 | ₩45,102 | +0.36% | 11.4만 |
|---|
| 2026.03.30 | ₩44,874 | ₩44,914 | ₩44,834 | ₩44,851 | -0.05% | 3.1천 |
|---|
| 2026.03.27 | ₩44,936 | ₩44,936 | ₩44,849 | ₩44,849 | -0.19% | 400 |
|---|
| 2026.03.26 | ₩45,102 | ₩45,263 | ₩44,982 | ₩44,982 | -0.27% | 3.8천 |
|---|
| 2026.03.25 | ₩45,236 | ₩45,310 | ₩45,223 | ₩45,259 | +0.05% | 3.8만 |
|---|
| 2026.03.24 | ₩45,116 | ₩45,305 | ₩45,116 | ₩45,176 | +0.13% | 5.4천 |
|---|
| 2026.03.23 | ₩45,397 | ₩45,417 | ₩45,209 | ₩45,266 | -0.29% | 1만 |
|---|
| 2026.03.20 | ₩45,156 | ₩45,209 | ₩45,008 | ₩45,116 | -0.09% | 3.3천 |
|---|
| 2026.03.19 | ₩45,298 | ₩45,370 | ₩45,209 | ₩45,290 | -0.02% | 2.5천 |
|---|
| 2026.03.18 | ₩45,652 | ₩45,652 | ₩45,411 | ₩45,411 | -0.53% | 2.3천 |
|---|
| 2026.03.17 | ₩45,826 | ₩45,826 | ₩45,639 | ₩45,639 | -0.41% | 6.5만 |
|---|
| 2026.03.16 | ₩45,773 | ₩45,773 | ₩45,625 | ₩45,665 | -0.23% | 1.3천 |
|---|
| 2026.03.13 | ₩45,746 | ₩45,746 | ₩45,496 | ₩45,496 | -0.55% | 3.4천 |
|---|
| 2026.03.12 | ₩45,813 | ₩45,813 | ₩45,639 | ₩45,643 | -0.37% | 4.6천 |
|---|
| 2026.03.11 | ₩46,001 | ₩46,041 | ₩45,892 | ₩45,975 | -0.06% | 1.6천 |
|---|
| 2026.03.10 | ₩45,963 | ₩46,215 | ₩45,934 | ₩46,002 | +0.08% | 9.7천 |
|---|
| 2026.03.09 | ₩45,558 | ₩46,135 | ₩45,505 | ₩46,041 | +1.06% | 2.4만 |
|---|
| 2026.03.06 | ₩45,826 | ₩45,974 | ₩45,826 | ₩45,856 | +0.06% | 3.4천 |
|---|
| 2026.03.05 | ₩46,269 | ₩46,282 | ₩45,947 | ₩46,148 | -0.26% | 8.6천 |
|---|
| 2026.03.04 | ₩46,128 | ₩46,376 | ₩46,128 | ₩46,333 | +0.44% | 1.1만 |
|---|
| 2026.03.03 | ₩45,880 | ₩46,202 | ₩45,814 | ₩46,162 | +0.61% | 4.6천 |
|---|
| 2026.03.02 | ₩46,296 | ₩46,390 | ₩46,242 | ₩46,362 | +0.14% | 4.9천 |
|---|
| 2026.02.27 | ₩46,135 | ₩46,336 | ₩46,135 | ₩46,305 | +0.37% | 6.3천 |
|---|
| 2026.02.26 | ₩46,466 | ₩46,470 | ₩46,269 | ₩46,457 | -0.02% | 8.7천 |
|---|
| 2026.02.25 | ₩46,537 | ₩46,564 | ₩46,497 | ₩46,551 | +0.03% | 1.2천 |
|---|
| 2026.02.24 | ₩46,269 | ₩46,403 | ₩46,256 | ₩46,364 | +0.21% | 3.9만 |
|---|
| 2026.02.23 | ₩46,309 | ₩46,376 | ₩46,095 | ₩46,131 | -0.39% | 7.3천 |
|---|
| 2026.02.20 | ₩46,256 | ₩46,417 | ₩46,256 | ₩46,407 | +0.33% | 2.1천 |
|---|
| 2026.02.19 | ₩46,282 | ₩46,309 | ₩46,121 | ₩46,229 | -0.12% | 1.4만 |
|---|
| 2026.02.18 | ₩46,229 | ₩46,417 | ₩46,229 | ₩46,321 | +0.20% | 1.4만 |
|---|
| 2026.02.17 | ₩46,028 | ₩46,229 | ₩45,961 | ₩46,155 | +0.28% | 9.9천 |
|---|
| 2026.02.13 | ₩46,135 | ₩46,269 | ₩46,054 | ₩46,096 | -0.08% | 7.3천 |
|---|
| 2026.02.12 | ₩46,510 | ₩46,510 | ₩46,111 | ₩46,111 | -0.86% | 1.5만 |
|---|
| 2026.02.11 | ₩46,417 | ₩46,482 | ₩46,417 | ₩46,482 | +0.14% | 500 |
|---|
| 2026.02.10 | ₩46,497 | ₩46,604 | ₩46,471 | ₩46,473 | -0.05% | 4.5천 |
|---|
| 2026.02.09 | ₩46,417 | ₩46,577 | ₩46,417 | ₩46,539 | +0.26% | 3.5천 |
|---|
| 2026.02.06 | ₩46,296 | ₩46,441 | ₩46,269 | ₩46,441 | +0.31% | 1.7천 |
|---|
| 2026.02.05 | ₩45,974 | ₩46,095 | ₩45,947 | ₩45,950 | -0.05% | 6.6천 |
|---|
| 2026.02.04 | ₩46,242 | ₩46,303 | ₩46,159 | ₩46,252 | +0.02% | 7.2천 |
|---|
| 2026.02.03 | ₩46,509 | ₩46,509 | ₩46,202 | ₩46,349 | -0.34% | 3.1천 |
|---|
| 2026.02.02 | ₩46,269 | ₩46,591 | ₩46,269 | ₩46,537 | +0.58% | 1.1만 |
|---|
| 2026.01.30 | ₩46,484 | ₩46,484 | ₩46,311 | ₩46,443 | -0.09% | 3.9천 |
|---|
| 2026.01.29 | ₩46,520 | ₩46,520 | ₩46,162 | ₩46,477 | -0.09% | 9.6천 |
|---|
| 2026.01.28 | ₩46,484 | ₩46,551 | ₩46,430 | ₩46,497 | +0.03% | 13.7만 |
|---|
| 2026.01.27 | ₩46,471 | ₩46,549 | ₩46,471 | ₩46,489 | +0.04% | 3.8만 |
|---|
| 2026.01.26 | ₩46,383 | ₩46,470 | ₩46,383 | ₩46,421 | +0.08% | 4.1천 |
|---|
| 2026.01.23 | ₩46,276 | ₩46,309 | ₩46,269 | ₩46,297 | +0.05% | 1.5천 |
|---|
| 2026.01.22 | ₩46,282 | ₩46,363 | ₩46,256 | ₩46,288 | +0.01% | 11.1만 |
|---|
| 2026.01.21 | ₩46,014 | ₩46,268 | ₩45,961 | ₩46,148 | +0.29% | 1.5만 |
|---|
| 2026.01.20 | ₩45,961 | ₩46,081 | ₩45,907 | ₩45,907 | -0.12% | 6.5만 |
|---|
| 2026.01.16 | ₩46,430 | ₩46,470 | ₩46,360 | ₩46,384 | -0.10% | 60.8만 |
|---|
| 2026.01.15 | ₩46,423 | ₩46,453 | ₩46,327 | ₩46,327 | -0.21% | 2.4천 |
|---|
| 2026.01.14 | ₩46,028 | ₩46,229 | ₩45,934 | ₩46,182 | +0.34% | 7.1천 |
|---|
| 2026.01.13 | ₩46,282 | ₩46,321 | ₩46,256 | ₩46,321 | +0.08% | 3.8천 |
|---|
| 2026.01.12 | ₩46,189 | ₩46,375 | ₩46,189 | ₩46,375 | +0.40% | 4.9천 |
|---|
| 2026.01.09 | ₩46,182 | ₩46,316 | ₩46,182 | ₩46,269 | +0.19% | 3.8천 |
|---|
| 2026.01.08 | ₩46,028 | ₩46,081 | ₩46,001 | ₩46,081 | +0.12% | 4.6천 |
|---|
| 2026.01.07 | ₩46,108 | ₩46,229 | ₩46,057 | ₩46,057 | -0.11% | 5.3천 |
|---|
| 2026.01.06 | ₩46,018 | ₩46,166 | ₩46,018 | ₩46,160 | +0.31% | 1.5천 |
|---|
| 2026.01.05 | ₩45,853 | ₩46,028 | ₩45,853 | ₩45,920 | +0.15% | 2.6천 |
|---|
| 2026.01.02 | ₩45,733 | ₩45,733 | ₩45,598 | ₩45,703 | -0.06% | 1.1천 |
|---|
| 2025.12.31 | ₩45,843 | ₩45,843 | ₩45,612 | ₩45,612 | -0.50% | 6.7천 |
|---|
| 2025.12.30 | ₩45,786 | ₩45,940 | ₩45,786 | ₩45,840 | +0.12% | 6.8천 |
|---|
| 2025.12.29 | ₩45,907 | ₩45,974 | ₩45,826 | ₩45,867 | -0.09% | 8.9천 |
|---|
| 2025.12.26 | ₩45,936 | ₩46,021 | ₩45,936 | ₩45,947 | +0.02% | 1.8천 |
|---|
| 2025.12.24 | ₩45,853 | ₩45,947 | ₩45,853 | ₩45,946 | +0.20% | 1천 |
|---|
| 2025.12.23 | ₩45,733 | ₩45,872 | ₩45,733 | ₩45,859 | +0.28% | 2.2천 |
|---|
| 2025.12.22 | ₩45,612 | ₩45,786 | ₩45,612 | ₩45,786 | +0.38% | 2.9천 |
|---|
| 2025.12.19 | ₩45,464 | ₩45,572 | ₩45,424 | ₩45,505 | +0.09% | 8.5천 |
|---|
| 2025.12.18 | ₩45,350 | ₩45,397 | ₩45,250 | ₩45,283 | -0.15% | 3천 |
|---|
| 2025.12.17 | ₩45,183 | ₩45,183 | ₩45,022 | ₩45,022 | -0.36% | 2.1천 |
|---|
| 2025.12.16 | ₩45,451 | ₩45,451 | ₩45,236 | ₩45,411 | -0.09% | 4천 |
|---|
| 2025.12.15 | ₩45,507 | ₩45,507 | ₩45,404 | ₩45,411 | -0.21% | 2.3천 |
|---|
| 2025.12.12 | ₩45,424 | ₩45,572 | ₩45,411 | ₩45,424 | 0.00% | 8.6천 |
|---|
| 2025.12.11 | ₩45,558 | ₩45,679 | ₩45,558 | ₩45,670 | +0.24% | 1.4천 |
|---|
| 2025.12.10 | ₩45,460 | ₩45,616 | ₩45,451 | ₩45,616 | +0.34% | 1.9천 |
|---|
| 2025.12.09 | ₩45,464 | ₩45,478 | ₩45,411 | ₩45,411 | -0.12% | 5.4천 |
|---|
| 2025.12.08 | ₩45,464 | ₩45,464 | ₩45,384 | ₩45,419 | -0.10% | 1천 |
|---|
| 2025.12.05 | ₩45,518 | ₩45,518 | ₩45,488 | ₩45,488 | -0.06% | 1.1천 |
|---|
| 2025.12.04 | ₩45,411 | ₩45,444 | ₩45,384 | ₩45,411 | 0.00% | 1.9천 |
|---|
| 2025.12.03 | ₩45,317 | ₩45,459 | ₩45,317 | ₩45,424 | +0.24% | 2.5천 |
|---|
| 2025.12.02 | ₩45,384 | ₩45,384 | ₩45,309 | ₩45,337 | -0.10% | 1.5천 |
|---|
| 2025.12.01 | ₩45,306 | ₩45,306 | ₩45,264 | ₩45,264 | -0.09% | 600 |
|---|
| 2025.11.28 | ₩45,250 | ₩45,344 | ₩45,250 | ₩45,344 | +0.21% | 1천 |
|---|
| 2025.11.26 | ₩45,142 | ₩45,251 | ₩45,142 | ₩45,251 | +0.24% | 1.1천 |
|---|
| 2025.11.25 | ₩44,825 | ₩45,101 | ₩44,807 | ₩45,101 | +0.62% | 2.4천 |
|---|
| 2025.11.24 | ₩44,713 | ₩44,901 | ₩44,713 | ₩44,890 | +0.40% | 2.2천 |
|---|
| 2025.11.21 | ₩44,391 | ₩44,633 | ₩44,391 | ₩44,512 | +0.27% | 4.7천 |
|---|
| 2025.11.20 | ₩44,405 | ₩44,479 | ₩44,296 | ₩44,296 | -0.24% | 1.4천 |
|---|
| 2025.11.19 | ₩44,686 | ₩44,767 | ₩44,559 | ₩44,631 | -0.12% | 6.7천 |
|---|
| 2025.11.18 | ₩44,507 | ₩44,725 | ₩44,507 | ₩44,660 | +0.34% | 1만 |
|---|
| 2025.11.17 | ₩44,935 | ₩44,935 | ₩44,713 | ₩44,713 | -0.49% | 1.7천 |
|---|
| 2025.11.14 | ₩45,043 | ₩45,043 | ₩44,914 | ₩44,968 | -0.17% | 2.1천 |
|---|
| 2025.11.13 | ₩45,141 | ₩45,141 | ₩44,881 | ₩44,881 | -0.58% | 5.7천 |
|---|
| 2025.11.12 | ₩45,209 | ₩45,252 | ₩45,169 | ₩45,252 | +0.09% | 5.7천 |
|---|
| 2025.11.11 | ₩45,102 | ₩45,263 | ₩45,102 | ₩45,234 | +0.29% | 1.8천 |
|---|
| 2025.11.10 | ₩45,028 | ₩45,236 | ₩44,995 | ₩45,197 | +0.38% | 2.9천 |
|---|
| 2025.11.07 | ₩44,593 | ₩44,837 | ₩44,512 | ₩44,837 | +0.55% | 3.2만 |
|---|
| 2025.11.06 | ₩44,995 | ₩44,995 | ₩44,794 | ₩44,841 | -0.34% | 2.6천 |
|---|
| 2025.11.05 | ₩44,908 | ₩45,129 | ₩44,908 | ₩45,063 | +0.35% | 2.5천 |
|---|
| 2025.11.04 | ₩45,035 | ₩45,035 | ₩44,941 | ₩44,991 | -0.10% | 1.7만 |
|---|
| 2025.11.03 | ₩45,209 | ₩45,209 | ₩45,116 | ₩45,176 | -0.07% | 4.8천 |
|---|
| 2025.10.31 | ₩45,116 | ₩45,200 | ₩45,116 | ₩45,155 | +0.09% | 1.1천 |
|---|
| 2025.10.30 | ₩45,142 | ₩45,250 | ₩45,049 | ₩45,049 | -0.21% | 8.4천 |
|---|
| 2025.10.29 | ₩45,370 | ₩45,370 | ₩45,142 | ₩45,232 | -0.30% | 7.8만 |
|---|
| 2025.10.28 | ₩45,248 | ₩45,290 | ₩45,209 | ₩45,255 | +0.01% | 11만 |
|---|
| 2025.10.27 | ₩45,216 | ₩45,263 | ₩45,169 | ₩45,250 | +0.07% | 7.5천 |
|---|
| 2025.10.24 | ₩45,066 | ₩45,066 | ₩45,022 | ₩45,058 | -0.02% | 6.6천 |
|---|
| 2025.10.23 | ₩44,807 | ₩44,886 | ₩44,807 | ₩44,886 | +0.18% | 800 |
|---|
| 2025.10.22 | ₩44,727 | ₩44,779 | ₩44,673 | ₩44,779 | +0.12% | 900 |
|---|
| 2025.10.21 | ₩44,807 | ₩44,914 | ₩44,807 | ₩44,847 | +0.09% | 3.3천 |
|---|
| 2025.10.20 | ₩44,842 | ₩44,914 | ₩44,807 | ₩44,914 | +0.16% | 1만 |
|---|
| 2025.10.17 | ₩44,552 | ₩44,606 | ₩44,539 | ₩44,539 | -0.03% | 4.5천 |
|---|
| 2025.10.16 | ₩44,552 | ₩44,552 | ₩44,446 | ₩44,511 | -0.09% | 1.3천 |
|---|
| 2025.10.15 | ₩44,513 | ₩44,513 | ₩44,472 | ₩44,509 | -0.01% | 800 |
|---|
| 2025.10.14 | ₩44,217 | ₩44,499 | ₩44,217 | ₩44,445 | +0.52% | 3.5천 |
|---|
| 2025.10.13 | ₩44,365 | ₩44,458 | ₩44,365 | ₩44,441 | +0.17% | 2.9천 |
|---|
| 2025.10.10 | ₩44,485 | ₩44,485 | ₩44,116 | ₩44,116 | -0.83% | 9.1만 |
|---|