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 | ₩51,271 | ₩51,271 | ₩51,204 | ₩51,271 | 0.00% | 1.3천 |
| 2026.10.08 | ₩50,950 | ₩51,046 | ₩50,950 | ₩51,046 | +0.19% | 1.3천 |
| 2026.10.07 | ₩50,992 | ₩51,167 | ₩50,990 | ₩51,142 | +0.29% | 4.6천 |
| 2026.10.06 | ₩51,204 | ₩51,204 | ₩51,124 | ₩51,164 | -0.08% | 1.7천 |
| 2026.10.05 | ₩50,963 | ₩51,044 | ₩50,963 | ₩50,990 | +0.05% | 2.4천 |
| 2026.10.02 | ₩50,789 | ₩50,803 | ₩50,737 | ₩50,776 | -0.03% | 1.8천 |
| 2026.10.01 | ₩50,377 | ₩50,575 | ₩50,377 | ₩50,508 | +0.26% | 1.1만 |
| 2026.09.30 | ₩50,736 | ₩50,736 | ₩50,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,428 |
| -0.61% |
| 400 |
| 2026.09.29 | ₩50,521 | ₩50,535 | ₩50,454 | ₩50,508 | -0.03% | 5.7천 |
|---|
| 2026.09.28 | ₩50,575 | ₩50,655 | ₩50,562 | ₩50,562 | -0.03% | 1.5천 |
|---|
| 2026.09.25 | ₩50,716 | ₩50,779 | ₩50,675 | ₩50,779 | +0.12% | 2.5천 |
|---|
| 2026.09.24 | ₩50,481 | ₩50,669 | ₩50,481 | ₩50,629 | +0.29% | 2.3천 |
|---|
| 2026.09.23 | ₩50,669 | ₩50,669 | ₩50,618 | ₩50,618 | -0.10% | 1.3천 |
|---|
| 2026.09.22 | ₩50,763 | ₩50,883 | ₩50,763 | ₩50,823 | +0.12% | 4.7천 |
|---|
| 2026.09.21 | ₩50,615 | ₩50,843 | ₩50,615 | ₩50,796 | +0.36% | 6.4천 |
|---|
| 2026.09.18 | ₩50,334 | ₩50,421 | ₩50,280 | ₩50,421 | +0.17% | 1.3천 |
|---|
| 2026.09.17 | ₩50,334 | ₩50,377 | ₩50,321 | ₩50,377 | +0.09% | 2천 |
|---|
| 2026.09.16 | ₩50,133 | ₩50,294 | ₩49,913 | ₩50,019 | -0.23% | 2.4천 |
|---|
| 2026.09.15 | ₩50,120 | ₩50,121 | ₩50,106 | ₩50,121 | +0.00% | 1.2천 |
|---|
| 2026.09.14 | ₩50,200 | ₩50,334 | ₩50,187 | ₩50,267 | +0.13% | 4.6천 |
|---|
| 2026.09.11 | ₩50,361 | ₩50,454 | ₩50,361 | ₩50,387 | +0.05% | 2.5천 |
|---|
| 2026.09.10 | ₩50,066 | ₩50,213 | ₩50,053 | ₩50,146 | +0.16% | 5.4만 |
|---|
| 2026.09.09 | ₩50,213 | ₩50,284 | ₩50,213 | ₩50,274 | +0.12% | 1.2천 |
|---|
| 2026.09.08 | ₩50,374 | ₩50,454 | ₩50,373 | ₩50,373 | -0.00% | 3천 |
|---|
| 2026.09.04 | ₩50,548 | ₩50,548 | ₩50,438 | ₩50,488 | -0.12% | 1.6천 |
|---|
| 2026.09.03 | ₩50,508 | ₩50,548 | ₩50,473 | ₩50,542 | +0.07% | 3.5천 |
|---|
| 2026.09.02 | ₩50,371 | ₩50,371 | ₩50,267 | ₩50,327 | -0.09% | 2.1천 |
|---|
| 2026.09.01 | ₩50,207 | ₩50,280 | ₩50,160 | ₩50,173 | -0.07% | 2천 |
|---|
| 2026.08.31 | ₩50,454 | ₩50,454 | ₩50,306 | ₩50,334 | -0.24% | 3.7천 |
|---|
| 2026.08.28 | ₩50,387 | ₩50,515 | ₩50,350 | ₩50,394 | +0.01% | 1만 |
|---|
| 2026.08.27 | ₩50,387 | ₩50,446 | ₩50,379 | ₩50,408 | +0.04% | 2.3천 |
|---|
| 2026.08.26 | ₩50,267 | ₩50,307 | ₩50,213 | ₩50,267 | 0.00% | 4.1천 |
|---|
| 2026.08.25 | ₩50,387 | ₩50,387 | ₩50,200 | ₩50,252 | -0.27% | 5.5천 |
|---|
| 2026.08.24 | ₩50,166 | ₩50,233 | ₩50,166 | ₩50,193 | +0.05% | 1.5천 |
|---|
| 2026.08.21 | ₩50,173 | ₩50,298 | ₩50,173 | ₩50,239 | +0.13% | 2.1천 |
|---|
| 2026.08.20 | ₩50,347 | ₩50,347 | ₩50,144 | ₩50,144 | -0.40% | 700 |
|---|
| 2026.08.19 | ₩50,287 | ₩50,361 | ₩50,254 | ₩50,287 | 0.00% | 1.5만 |
|---|
| 2026.08.18 | ₩50,260 | ₩50,307 | ₩50,200 | ₩50,246 | -0.03% | 4.9천 |
|---|
| 2026.08.17 | ₩50,428 | ₩50,434 | ₩50,307 | ₩50,354 | -0.15% | 5.1천 |
|---|
| 2026.08.14 | ₩50,429 | ₩50,429 | ₩50,347 | ₩50,349 | -0.16% | 3천 |
|---|
| 2026.08.13 | ₩50,441 | ₩50,441 | ₩50,381 | ₩50,381 | -0.12% | 800 |
|---|
| 2026.08.12 | ₩50,347 | ₩50,347 | ₩50,227 | ₩50,287 | -0.12% | 1.1만 |
|---|
| 2026.08.11 | ₩50,321 | ₩50,321 | ₩50,160 | ₩50,267 | -0.11% | 2.2만 |
|---|
| 2026.08.10 | ₩50,294 | ₩50,307 | ₩50,213 | ₩50,294 | 0.00% | 7.8천 |
|---|
| 2026.08.07 | ₩50,160 | ₩50,271 | ₩50,160 | ₩50,250 | +0.18% | 4.1천 |
|---|
| 2026.08.06 | ₩50,173 | ₩50,187 | ₩50,106 | ₩50,156 | -0.03% | 3.1천 |
|---|
| 2026.08.05 | ₩50,254 | ₩50,254 | ₩50,146 | ₩50,185 | -0.14% | 1.6만 |
|---|
| 2026.08.04 | ₩50,629 | ₩50,629 | ₩50,012 | ₩50,166 | -0.91% | 8.1천 |
|---|
| 2026.08.03 | ₩49,812 | ₩49,905 | ₩49,812 | ₩49,858 | +0.09% | 8천 |
|---|
| 2026.07.31 | ₩49,437 | ₩49,621 | ₩49,423 | ₩49,621 | +0.37% | 1.8만 |
|---|
| 2026.07.30 | ₩49,155 | ₩49,416 | ₩49,155 | ₩49,404 | +0.51% | 5.6천 |
|---|
| 2026.07.29 | ₩49,282 | ₩49,383 | ₩48,984 | ₩48,984 | -0.61% | 2.9천 |
|---|
| 2026.07.28 | ₩49,236 | ₩49,423 | ₩49,236 | ₩49,383 | +0.30% | 8.8천 |
|---|
| 2026.07.27 | ₩49,343 | ₩49,349 | ₩49,209 | ₩49,329 | -0.03% | 3.5천 |
|---|
| 2026.07.24 | ₩49,370 | ₩49,450 | ₩49,222 | ₩49,270 | -0.20% | 6.4천 |
|---|
| 2026.07.23 | ₩49,336 | ₩49,336 | ₩49,157 | ₩49,230 | -0.21% | 7.7천 |
|---|
| 2026.07.22 | ₩49,544 | ₩49,611 | ₩49,490 | ₩49,503 | -0.08% | 1.5만 |
|---|
| 2026.07.21 | ₩49,477 | ₩49,570 | ₩49,477 | ₩49,517 | +0.08% | 3.4만 |
|---|
| 2026.07.20 | ₩49,423 | ₩49,517 | ₩49,316 | ₩49,316 | -0.22% | 8.4천 |
|---|
| 2026.07.17 | ₩49,182 | ₩49,437 | ₩49,182 | ₩49,329 | +0.30% | 3.2만 |
|---|
| 2026.07.16 | ₩49,363 | ₩49,363 | ₩49,329 | ₩49,356 | -0.01% | 5.4천 |
|---|
| 2026.07.15 | ₩49,316 | ₩49,357 | ₩49,316 | ₩49,357 | +0.08% | 1.8천 |
|---|
| 2026.07.14 | ₩49,303 | ₩49,323 | ₩49,289 | ₩49,323 | +0.04% | 200.1만 |
|---|
| 2026.07.13 | ₩49,316 | ₩49,316 | ₩49,222 | ₩49,260 | -0.11% | 8.3만 |
|---|
| 2026.07.10 | ₩49,281 | ₩49,337 | ₩49,281 | ₩49,309 | +0.06% | 500 |
|---|
| 2026.07.09 | ₩49,209 | ₩49,316 | ₩49,128 | ₩49,249 | +0.08% | 8.5만 |
|---|
| 2026.07.08 | ₩48,941 | ₩49,115 | ₩48,941 | ₩49,115 | +0.36% | 2.4천 |
|---|
| 2026.07.07 | ₩49,155 | ₩49,209 | ₩49,048 | ₩49,147 | -0.02% | 3.5천 |
|---|
| 2026.07.06 | ₩49,061 | ₩49,216 | ₩49,061 | ₩49,189 | +0.26% | 7.1천 |
|---|
| 2026.07.02 | ₩49,061 | ₩49,088 | ₩48,941 | ₩48,968 | -0.19% | 6.6천 |
|---|
| 2026.07.01 | ₩48,874 | ₩49,048 | ₩48,874 | ₩49,004 | +0.27% | 1.8만 |
|---|
| 2026.06.30 | ₩48,794 | ₩48,977 | ₩48,794 | ₩48,977 | +0.38% | 1.7만 |
|---|
| 2026.06.29 | ₩48,794 | ₩48,794 | ₩48,660 | ₩48,753 | -0.08% | 2.4천 |
|---|
| 2026.06.26 | ₩48,486 | ₩48,593 | ₩48,104 | ₩48,104 | -0.79% | 1.3만 |
|---|
| 2026.06.25 | ₩48,553 | ₩48,646 | ₩48,432 | ₩48,445 | -0.22% | 9.2천 |
|---|
| 2026.06.24 | ₩48,539 | ₩48,646 | ₩48,432 | ₩48,482 | -0.12% | 4.2천 |
|---|
| 2026.06.23 | ₩48,593 | ₩48,646 | ₩48,486 | ₩48,486 | -0.22% | 5.6천 |
|---|
| 2026.06.22 | ₩48,847 | ₩48,847 | ₩48,740 | ₩48,780 | -0.14% | 1.4천 |
|---|
| 2026.06.18 | ₩48,780 | ₩48,800 | ₩48,727 | ₩48,800 | +0.04% | 1.4천 |
|---|
| 2026.06.17 | ₩48,740 | ₩48,780 | ₩48,561 | ₩48,561 | -0.37% | 4.3천 |
|---|
| 2026.06.16 | ₩48,847 | ₩48,874 | ₩48,820 | ₩48,820 | -0.05% | 1.3천 |
|---|
| 2026.06.15 | ₩48,854 | ₩48,914 | ₩48,854 | ₩48,867 | +0.03% | 8.5천 |
|---|
| 2026.06.12 | ₩48,546 | ₩48,550 | ₩48,546 | ₩48,550 | +0.01% | 400 |
|---|
| 2026.06.11 | ₩48,178 | ₩48,432 | ₩48,057 | ₩48,432 | +0.53% | 2천 |
|---|
| 2026.06.10 | ₩48,378 | ₩48,378 | ₩48,117 | ₩48,124 | -0.53% | 8.7천 |
|---|
| 2026.06.09 | ₩48,619 | ₩48,619 | ₩48,084 | ₩48,382 | -0.49% | 4.8천 |
|---|
| 2026.06.08 | ₩48,506 | ₩48,506 | ₩48,460 | ₩48,460 | -0.09% | 600 |
|---|
| 2026.06.05 | ₩48,619 | ₩48,619 | ₩48,365 | ₩48,424 | -0.40% | 1.8천 |
|---|
| 2026.06.04 | ₩48,619 | ₩48,820 | ₩48,619 | ₩48,794 | +0.36% | 3.8천 |
|---|
| 2026.06.03 | ₩48,713 | ₩48,792 | ₩48,686 | ₩48,739 | +0.05% | 6.6천 |
|---|
| 2026.06.02 | ₩48,861 | ₩48,861 | ₩48,753 | ₩48,787 | -0.15% | 1.6천 |
|---|
| 2026.06.01 | ₩48,753 | ₩48,780 | ₩48,753 | ₩48,760 | +0.01% | 2.1천 |
|---|
| 2026.05.29 | ₩48,715 | ₩48,767 | ₩48,700 | ₩48,747 | +0.07% | 8.6천 |
|---|
| 2026.05.28 | ₩48,700 | ₩48,700 | ₩48,606 | ₩48,693 | -0.01% | 7.7천 |
|---|
| 2026.05.27 | ₩48,686 | ₩48,686 | ₩48,526 | ₩48,598 | -0.18% | 4.3만 |
|---|
| 2026.05.26 | ₩48,553 | ₩48,606 | ₩48,512 | ₩48,539 | -0.03% | 6.2천 |
|---|
| 2026.05.22 | ₩48,445 | ₩48,526 | ₩48,432 | ₩48,472 | +0.06% | 2.1만 |
|---|
| 2026.05.21 | ₩48,273 | ₩48,412 | ₩48,273 | ₩48,412 | +0.29% | 1.7천 |
|---|
| 2026.05.20 | ₩48,231 | ₩48,352 | ₩48,191 | ₩48,352 | +0.25% | 8.8만 |
|---|
| 2026.05.19 | ₩48,151 | ₩48,271 | ₩48,137 | ₩48,137 | -0.03% | 3.4만 |
|---|
| 2026.05.18 | ₩48,204 | ₩48,250 | ₩48,125 | ₩48,244 | +0.08% | 62.5만 |
|---|
| 2026.05.15 | ₩48,298 | ₩48,298 | ₩48,204 | ₩48,204 | -0.19% | 1.6천 |
|---|
| 2026.05.14 | ₩48,357 | ₩48,419 | ₩48,298 | ₩48,365 | +0.02% | 11.8만 |
|---|
| 2026.05.13 | ₩48,152 | ₩48,298 | ₩48,152 | ₩48,297 | +0.30% | 7.4천 |
|---|
| 2026.05.12 | ₩48,144 | ₩48,231 | ₩48,057 | ₩48,164 | +0.04% | 5.7천 |
|---|
| 2026.05.11 | ₩48,231 | ₩48,285 | ₩48,191 | ₩48,211 | -0.04% | 2.2만 |
|---|
| 2026.05.08 | ₩48,204 | ₩48,238 | ₩48,137 | ₩48,184 | -0.04% | 7.1천 |
|---|
| 2026.05.07 | ₩48,111 | ₩48,178 | ₩48,030 | ₩48,064 | -0.10% | 7천 |
|---|
| 2026.05.06 | ₩48,084 | ₩48,172 | ₩48,084 | ₩48,131 | +0.10% | 3.6천 |
|---|
| 2026.05.05 | ₩47,876 | ₩47,936 | ₩47,856 | ₩47,910 | +0.07% | 6.5천 |
|---|
| 2026.05.04 | ₩47,804 | ₩47,910 | ₩47,642 | ₩47,736 | -0.14% | 1.9만 |
|---|
| 2026.05.01 | ₩47,876 | ₩47,896 | ₩47,816 | ₩47,831 | -0.10% | 1.8만 |
|---|
| 2026.04.30 | ₩47,509 | ₩47,769 | ₩47,508 | ₩47,769 | +0.55% | 7.7천 |
|---|
| 2026.04.29 | ₩47,468 | ₩47,575 | ₩47,468 | ₩47,561 | +0.20% | 2.8만 |
|---|
| 2026.04.28 | ₩47,528 | ₩47,561 | ₩47,484 | ₩47,561 | +0.07% | 1.9만 |
|---|
| 2026.04.27 | ₩47,575 | ₩47,642 | ₩47,561 | ₩47,622 | +0.10% | 2.1만 |
|---|
| 2026.04.24 | ₩47,474 | ₩47,580 | ₩47,474 | ₩47,580 | +0.22% | 5.1천 |
|---|
| 2026.04.23 | ₩47,481 | ₩47,535 | ₩47,360 | ₩47,406 | -0.16% | 1.4만 |
|---|
| 2026.04.22 | ₩47,448 | ₩47,494 | ₩47,415 | ₩47,493 | +0.10% | 7.3만 |
|---|
| 2026.04.21 | ₩47,441 | ₩47,462 | ₩47,240 | ₩47,253 | -0.40% | 213.3만 |
|---|
| 2026.04.20 | ₩47,414 | ₩47,441 | ₩47,347 | ₩47,387 | -0.06% | 1.7만 |
|---|
| 2026.04.17 | ₩47,106 | ₩47,535 | ₩47,106 | ₩47,454 | +0.74% | 1.8만 |
|---|
| 2026.04.16 | ₩46,731 | ₩46,932 | ₩46,719 | ₩46,869 | +0.30% | 14.2만 |
|---|
| 2026.04.15 | ₩46,543 | ₩46,811 | ₩46,503 | ₩46,811 | +0.58% | 1만 |
|---|
| 2026.04.14 | ₩46,142 | ₩46,410 | ₩46,142 | ₩46,399 | +0.56% | 4.7천 |
|---|
| 2026.04.13 | ₩45,539 | ₩45,925 | ₩45,539 | ₩45,925 | +0.85% | 3.1만 |
|---|
| 2026.04.10 | ₩45,700 | ₩45,726 | ₩45,623 | ₩45,623 | -0.17% | 2.4천 |
|---|
| 2026.04.09 | ₩45,485 | ₩45,726 | ₩45,460 | ₩45,710 | +0.49% | 2.9천 |
|---|
| 2026.04.08 | ₩45,512 | ₩45,606 | ₩45,445 | ₩45,539 | +0.06% | 8.5천 |
|---|
| 2026.04.07 | ₩45,084 | ₩45,351 | ₩44,923 | ₩45,204 | +0.27% | 7.2만 |
|---|
| 2026.04.06 | ₩45,150 | ₩45,150 | ₩45,070 | ₩45,124 | -0.06% | 2.6만 |
|---|
| 2026.04.02 | ₩45,057 | ₩45,144 | ₩45,057 | ₩45,121 | +0.14% | 9.2천 |
|---|
| 2026.04.01 | ₩45,137 | ₩45,163 | ₩45,097 | ₩45,108 | -0.07% | 4.5천 |
|---|
| 2026.03.31 | ₩44,883 | ₩45,070 | ₩44,883 | ₩45,043 | +0.36% | 11.4만 |
|---|
| 2026.03.30 | ₩44,816 | ₩44,856 | ₩44,775 | ₩44,793 | -0.05% | 3.1천 |
|---|
| 2026.03.27 | ₩44,877 | ₩44,877 | ₩44,790 | ₩44,790 | -0.19% | 400 |
|---|
| 2026.03.26 | ₩45,043 | ₩45,204 | ₩44,923 | ₩44,923 | -0.27% | 3.8천 |
|---|
| 2026.03.25 | ₩45,177 | ₩45,251 | ₩45,164 | ₩45,200 | +0.05% | 3.8만 |
|---|
| 2026.03.24 | ₩45,057 | ₩45,246 | ₩45,057 | ₩45,117 | +0.13% | 5.4천 |
|---|
| 2026.03.23 | ₩45,338 | ₩45,358 | ₩45,150 | ₩45,207 | -0.29% | 1만 |
|---|
| 2026.03.20 | ₩45,097 | ₩45,150 | ₩44,950 | ₩45,057 | -0.09% | 3.3천 |
|---|
| 2026.03.19 | ₩45,239 | ₩45,311 | ₩45,150 | ₩45,231 | -0.02% | 2.5천 |
|---|
| 2026.03.18 | ₩45,592 | ₩45,592 | ₩45,351 | ₩45,351 | -0.53% | 2.3천 |
|---|
| 2026.03.17 | ₩45,767 | ₩45,767 | ₩45,579 | ₩45,579 | -0.41% | 6.5만 |
|---|
| 2026.03.16 | ₩45,713 | ₩45,713 | ₩45,566 | ₩45,606 | -0.23% | 1.3천 |
|---|
| 2026.03.13 | ₩45,686 | ₩45,686 | ₩45,437 | ₩45,437 | -0.55% | 3.4천 |
|---|
| 2026.03.12 | ₩45,753 | ₩45,753 | ₩45,579 | ₩45,583 | -0.37% | 4.6천 |
|---|
| 2026.03.11 | ₩45,941 | ₩45,981 | ₩45,832 | ₩45,915 | -0.06% | 1.6천 |
|---|
| 2026.03.10 | ₩45,903 | ₩46,155 | ₩45,874 | ₩45,942 | +0.08% | 9.7천 |
|---|
| 2026.03.09 | ₩45,499 | ₩46,075 | ₩45,445 | ₩45,981 | +1.06% | 2.4만 |
|---|
| 2026.03.06 | ₩45,767 | ₩45,914 | ₩45,767 | ₩45,796 | +0.06% | 3.4천 |
|---|
| 2026.03.05 | ₩46,209 | ₩46,222 | ₩45,887 | ₩46,088 | -0.26% | 8.6천 |
|---|
| 2026.03.04 | ₩46,068 | ₩46,316 | ₩46,068 | ₩46,273 | +0.44% | 1.1만 |
|---|
| 2026.03.03 | ₩45,820 | ₩46,142 | ₩45,755 | ₩46,101 | +0.61% | 4.6천 |
|---|
| 2026.03.02 | ₩46,235 | ₩46,329 | ₩46,182 | ₩46,301 | +0.14% | 4.9천 |
|---|
| 2026.02.27 | ₩46,075 | ₩46,276 | ₩46,075 | ₩46,245 | +0.37% | 6.3천 |
|---|
| 2026.02.26 | ₩46,405 | ₩46,410 | ₩46,209 | ₩46,396 | -0.02% | 8.7천 |
|---|
| 2026.02.25 | ₩46,476 | ₩46,503 | ₩46,436 | ₩46,490 | +0.03% | 1.2천 |
|---|
| 2026.02.24 | ₩46,209 | ₩46,343 | ₩46,195 | ₩46,304 | +0.21% | 3.9만 |
|---|
| 2026.02.23 | ₩46,249 | ₩46,316 | ₩46,034 | ₩46,071 | -0.39% | 7.3천 |
|---|
| 2026.02.20 | ₩46,195 | ₩46,356 | ₩46,195 | ₩46,347 | +0.33% | 2.1천 |
|---|
| 2026.02.19 | ₩46,222 | ₩46,249 | ₩46,061 | ₩46,168 | -0.12% | 1.4만 |
|---|
| 2026.02.18 | ₩46,168 | ₩46,356 | ₩46,168 | ₩46,261 | +0.20% | 1.4만 |
|---|
| 2026.02.17 | ₩45,968 | ₩46,168 | ₩45,901 | ₩46,095 | +0.28% | 9.9천 |
|---|
| 2026.02.13 | ₩46,075 | ₩46,209 | ₩45,994 | ₩46,036 | -0.08% | 7.3천 |
|---|
| 2026.02.12 | ₩46,450 | ₩46,450 | ₩46,051 | ₩46,051 | -0.86% | 1.5만 |
|---|
| 2026.02.11 | ₩46,356 | ₩46,422 | ₩46,356 | ₩46,422 | +0.14% | 500 |
|---|
| 2026.02.10 | ₩46,436 | ₩46,543 | ₩46,411 | ₩46,412 | -0.05% | 4.5천 |
|---|
| 2026.02.09 | ₩46,356 | ₩46,517 | ₩46,356 | ₩46,478 | +0.26% | 3.5천 |
|---|
| 2026.02.06 | ₩46,235 | ₩46,380 | ₩46,209 | ₩46,380 | +0.31% | 1.7천 |
|---|
| 2026.02.05 | ₩45,914 | ₩46,034 | ₩45,887 | ₩45,890 | -0.05% | 6.6천 |
|---|
| 2026.02.04 | ₩46,182 | ₩46,242 | ₩46,099 | ₩46,191 | +0.02% | 7.2천 |
|---|
| 2026.02.03 | ₩46,448 | ₩46,448 | ₩46,142 | ₩46,289 | -0.34% | 3.1천 |
|---|
| 2026.02.02 | ₩46,209 | ₩46,530 | ₩46,209 | ₩46,476 | +0.58% | 1.1만 |
|---|
| 2026.01.30 | ₩46,423 | ₩46,423 | ₩46,250 | ₩46,383 | -0.09% | 3.9천 |
|---|
| 2026.01.29 | ₩46,459 | ₩46,459 | ₩46,101 | ₩46,416 | -0.09% | 9.6천 |
|---|
| 2026.01.28 | ₩46,423 | ₩46,490 | ₩46,369 | ₩46,436 | +0.03% | 13.7만 |
|---|
| 2026.01.27 | ₩46,411 | ₩46,489 | ₩46,411 | ₩46,428 | +0.04% | 3.8만 |
|---|
| 2026.01.26 | ₩46,322 | ₩46,410 | ₩46,322 | ₩46,360 | +0.08% | 4.1천 |
|---|
| 2026.01.23 | ₩46,215 | ₩46,249 | ₩46,209 | ₩46,237 | +0.05% | 1.5천 |
|---|
| 2026.01.22 | ₩46,222 | ₩46,302 | ₩46,195 | ₩46,227 | +0.01% | 11.1만 |
|---|
| 2026.01.21 | ₩45,954 | ₩46,207 | ₩45,901 | ₩46,088 | +0.29% | 1.5만 |
|---|
| 2026.01.20 | ₩45,901 | ₩46,021 | ₩45,847 | ₩45,847 | -0.12% | 6.5만 |
|---|
| 2026.01.16 | ₩46,369 | ₩46,410 | ₩46,300 | ₩46,324 | -0.10% | 60.8만 |
|---|
| 2026.01.15 | ₩46,363 | ₩46,392 | ₩46,266 | ₩46,266 | -0.21% | 2.4천 |
|---|
| 2026.01.14 | ₩45,968 | ₩46,168 | ₩45,874 | ₩46,122 | +0.34% | 7.1천 |
|---|
| 2026.01.13 | ₩46,222 | ₩46,261 | ₩46,195 | ₩46,261 | +0.08% | 3.8천 |
|---|
| 2026.01.12 | ₩46,128 | ₩46,314 | ₩46,128 | ₩46,314 | +0.40% | 4.9천 |
|---|
| 2026.01.09 | ₩46,122 | ₩46,255 | ₩46,122 | ₩46,209 | +0.19% | 3.8천 |
|---|
| 2026.01.08 | ₩45,968 | ₩46,021 | ₩45,941 | ₩46,021 | +0.12% | 4.6천 |
|---|
| 2026.01.07 | ₩46,048 | ₩46,168 | ₩45,997 | ₩45,997 | -0.11% | 5.3천 |
|---|
| 2026.01.06 | ₩45,958 | ₩46,105 | ₩45,958 | ₩46,100 | +0.31% | 1.5천 |
|---|
| 2026.01.05 | ₩45,793 | ₩45,968 | ₩45,793 | ₩45,860 | +0.15% | 2.6천 |
|---|
| 2026.01.02 | ₩45,673 | ₩45,673 | ₩45,539 | ₩45,643 | -0.06% | 1.1천 |
|---|
| 2025.12.31 | ₩45,783 | ₩45,783 | ₩45,552 | ₩45,552 | -0.50% | 6.7천 |
|---|
| 2025.12.30 | ₩45,726 | ₩45,880 | ₩45,726 | ₩45,780 | +0.12% | 6.8천 |
|---|
| 2025.12.29 | ₩45,847 | ₩45,914 | ₩45,767 | ₩45,807 | -0.09% | 8.9천 |
|---|
| 2025.12.26 | ₩45,876 | ₩45,961 | ₩45,876 | ₩45,887 | +0.02% | 1.8천 |
|---|
| 2025.12.24 | ₩45,793 | ₩45,887 | ₩45,793 | ₩45,886 | +0.20% | 1천 |
|---|
| 2025.12.23 | ₩45,673 | ₩45,812 | ₩45,673 | ₩45,799 | +0.28% | 2.2천 |
|---|
| 2025.12.22 | ₩45,552 | ₩45,726 | ₩45,552 | ₩45,726 | +0.38% | 2.9천 |
|---|
| 2025.12.19 | ₩45,405 | ₩45,512 | ₩45,365 | ₩45,445 | +0.09% | 8.5천 |
|---|
| 2025.12.18 | ₩45,291 | ₩45,338 | ₩45,191 | ₩45,224 | -0.15% | 3천 |
|---|
| 2025.12.17 | ₩45,124 | ₩45,124 | ₩44,963 | ₩44,963 | -0.36% | 2.1천 |
|---|
| 2025.12.16 | ₩45,392 | ₩45,392 | ₩45,177 | ₩45,351 | -0.09% | 4천 |
|---|
| 2025.12.15 | ₩45,448 | ₩45,448 | ₩45,345 | ₩45,351 | -0.21% | 2.3천 |
|---|
| 2025.12.12 | ₩45,365 | ₩45,512 | ₩45,351 | ₩45,365 | 0.00% | 8.6천 |
|---|
| 2025.12.11 | ₩45,499 | ₩45,619 | ₩45,499 | ₩45,610 | +0.24% | 1.4천 |
|---|
| 2025.12.10 | ₩45,401 | ₩45,556 | ₩45,392 | ₩45,556 | +0.34% | 1.9천 |
|---|
| 2025.12.09 | ₩45,405 | ₩45,418 | ₩45,351 | ₩45,351 | -0.12% | 5.4천 |
|---|
| 2025.12.08 | ₩45,405 | ₩45,405 | ₩45,325 | ₩45,359 | -0.10% | 1천 |
|---|
| 2025.12.05 | ₩45,459 | ₩45,459 | ₩45,429 | ₩45,429 | -0.06% | 1.1천 |
|---|
| 2025.12.04 | ₩45,351 | ₩45,385 | ₩45,325 | ₩45,351 | 0.00% | 1.9천 |
|---|
| 2025.12.03 | ₩45,258 | ₩45,400 | ₩45,258 | ₩45,365 | +0.24% | 2.5천 |
|---|
| 2025.12.02 | ₩45,325 | ₩45,325 | ₩45,250 | ₩45,278 | -0.10% | 1.5천 |
|---|
| 2025.12.01 | ₩45,247 | ₩45,247 | ₩45,205 | ₩45,205 | -0.09% | 600 |
|---|
| 2025.11.28 | ₩45,191 | ₩45,284 | ₩45,191 | ₩45,284 | +0.21% | 1천 |
|---|
| 2025.11.26 | ₩45,084 | ₩45,192 | ₩45,084 | ₩45,192 | +0.24% | 1.1천 |
|---|
| 2025.11.25 | ₩44,766 | ₩45,042 | ₩44,749 | ₩45,042 | +0.62% | 2.4천 |
|---|
| 2025.11.24 | ₩44,655 | ₩44,842 | ₩44,655 | ₩44,832 | +0.40% | 2.2천 |
|---|
| 2025.11.21 | ₩44,333 | ₩44,575 | ₩44,333 | ₩44,454 | +0.27% | 4.7천 |
|---|
| 2025.11.20 | ₩44,347 | ₩44,421 | ₩44,238 | ₩44,238 | -0.24% | 1.4천 |
|---|
| 2025.11.19 | ₩44,628 | ₩44,709 | ₩44,501 | ₩44,573 | -0.12% | 6.7천 |
|---|
| 2025.11.18 | ₩44,449 | ₩44,667 | ₩44,449 | ₩44,601 | +0.34% | 1만 |
|---|
| 2025.11.17 | ₩44,876 | ₩44,876 | ₩44,655 | ₩44,655 | -0.49% | 1.7천 |
|---|
| 2025.11.14 | ₩44,984 | ₩44,984 | ₩44,856 | ₩44,909 | -0.17% | 2.1천 |
|---|
| 2025.11.13 | ₩45,082 | ₩45,082 | ₩44,822 | ₩44,822 | -0.58% | 5.7천 |
|---|
| 2025.11.12 | ₩45,150 | ₩45,193 | ₩45,110 | ₩45,193 | +0.09% | 5.7천 |
|---|
| 2025.11.11 | ₩45,043 | ₩45,204 | ₩45,043 | ₩45,175 | +0.29% | 1.8천 |
|---|
| 2025.11.10 | ₩44,970 | ₩45,177 | ₩44,936 | ₩45,138 | +0.38% | 2.9천 |
|---|
| 2025.11.07 | ₩44,534 | ₩44,778 | ₩44,454 | ₩44,778 | +0.55% | 3.2만 |
|---|
| 2025.11.06 | ₩44,936 | ₩44,936 | ₩44,735 | ₩44,782 | -0.34% | 2.6천 |
|---|
| 2025.11.05 | ₩44,849 | ₩45,070 | ₩44,849 | ₩45,005 | +0.35% | 2.5천 |
|---|
| 2025.11.04 | ₩44,976 | ₩44,976 | ₩44,883 | ₩44,932 | -0.10% | 1.7만 |
|---|
| 2025.11.03 | ₩45,150 | ₩45,150 | ₩45,057 | ₩45,117 | -0.07% | 4.8천 |
|---|
| 2025.10.31 | ₩45,057 | ₩45,141 | ₩45,057 | ₩45,096 | +0.09% | 1.1천 |
|---|
| 2025.10.30 | ₩45,084 | ₩45,191 | ₩44,990 | ₩44,990 | -0.21% | 8.4천 |
|---|
| 2025.10.29 | ₩45,311 | ₩45,311 | ₩45,084 | ₩45,173 | -0.30% | 7.8만 |
|---|
| 2025.10.28 | ₩45,189 | ₩45,231 | ₩45,150 | ₩45,196 | +0.01% | 11만 |
|---|
| 2025.10.27 | ₩45,157 | ₩45,204 | ₩45,110 | ₩45,191 | +0.07% | 7.5천 |
|---|
| 2025.10.24 | ₩45,007 | ₩45,007 | ₩44,963 | ₩44,999 | -0.02% | 6.6천 |
|---|
| 2025.10.23 | ₩44,749 | ₩44,828 | ₩44,749 | ₩44,828 | +0.18% | 800 |
|---|
| 2025.10.22 | ₩44,668 | ₩44,721 | ₩44,615 | ₩44,721 | +0.12% | 900 |
|---|
| 2025.10.21 | ₩44,749 | ₩44,856 | ₩44,749 | ₩44,789 | +0.09% | 3.3천 |
|---|
| 2025.10.20 | ₩44,784 | ₩44,856 | ₩44,749 | ₩44,856 | +0.16% | 1만 |
|---|
| 2025.10.17 | ₩44,494 | ₩44,548 | ₩44,481 | ₩44,481 | -0.03% | 4.5천 |
|---|
| 2025.10.16 | ₩44,494 | ₩44,494 | ₩44,388 | ₩44,453 | -0.09% | 1.3천 |
|---|
| 2025.10.15 | ₩44,455 | ₩44,455 | ₩44,414 | ₩44,451 | -0.01% | 800 |
|---|
| 2025.10.14 | ₩44,159 | ₩44,441 | ₩44,159 | ₩44,387 | +0.52% | 3.5천 |
|---|
| 2025.10.13 | ₩44,307 | ₩44,400 | ₩44,307 | ₩44,383 | +0.17% | 2.9천 |
|---|
| 2025.10.10 | ₩44,427 | ₩44,427 | ₩44,059 | ₩44,059 | -0.83% | 9.1만 |
|---|