시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Quarterly Dynamic Buffer ETF 과거 주가
FT Vest U.S. Equity Quarterly Dynamic Buffer ETF · FHDG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Quarterly Dynamic Buffer ETF · FHDG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,471 | ₩50,471 | ₩50,378 | ₩50,378 | -0.19% | 900 |
| 2026.10.08 | ₩50,244 | ₩50,337 | ₩50,163 | ₩50,217 | -0.05% | 7.4천 |
| 2026.10.07 | ₩50,297 | ₩50,297 | ₩50,230 | ₩50,297 | 0.00% | 500 |
| 2026.10.06 | ₩50,391 | ₩50,391 | ₩50,351 | ₩50,351 | -0.08% | 1.7천 |
| 2026.10.05 | ₩50,217 | ₩50,244 | ₩50,136 | ₩50,210 | -0.01% | 4.3천 |
| 2026.10.02 | ₩50,042 | ₩50,096 | ₩50,002 | ₩50,083 | +0.08% | 5.8천 |
| 2026.10.01 | ₩49,828 | ₩49,912 | ₩49,828 | ₩49,912 | +0.17% | 300 |
| 2026.09.30 | ₩49,922 | ₩49,922 | ₩49,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,906 |
| -0.03% |
| 800 |
| 2026.09.29 | ₩49,922 | ₩49,949 | ₩49,908 | ₩49,908 | -0.03% | 2.1만 |
|---|
| 2026.09.28 | ₩50,042 | ₩50,056 | ₩49,869 | ₩49,919 | -0.25% | 1.8천 |
|---|
| 2026.09.25 | ₩49,989 | ₩50,083 | ₩49,989 | ₩50,083 | +0.19% | 800 |
|---|
| 2026.09.24 | ₩49,881 | ₩50,002 | ₩49,881 | ₩49,949 | +0.13% | 7.7천 |
|---|
| 2026.09.23 | ₩50,089 | ₩50,089 | ₩49,949 | ₩49,949 | -0.28% | 2.2천 |
|---|
| 2026.09.22 | ₩50,163 | ₩50,176 | ₩50,109 | ₩50,117 | -0.09% | 8.2천 |
|---|
| 2026.09.21 | ₩49,908 | ₩50,103 | ₩49,908 | ₩50,103 | +0.39% | 1.9천 |
|---|
| 2026.09.18 | ₩49,768 | ₩49,768 | ₩49,768 | ₩49,768 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩49,841 | ₩49,841 | ₩49,654 | ₩49,721 | -0.24% | 2천 |
|---|
| 2026.09.16 | ₩49,586 | ₩49,694 | ₩49,385 | ₩49,436 | -0.30% | 5.3만 |
|---|
| 2026.09.15 | ₩49,519 | ₩49,613 | ₩49,519 | ₩49,613 | +0.19% | 500 |
|---|
| 2026.09.14 | ₩49,546 | ₩49,761 | ₩49,546 | ₩49,680 | +0.27% | 2.9천 |
|---|
| 2026.09.11 | ₩49,841 | ₩49,841 | ₩49,721 | ₩49,773 | -0.14% | 2.2천 |
|---|
| 2026.09.10 | ₩49,546 | ₩49,640 | ₩49,519 | ₩49,566 | +0.04% | 1.6천 |
|---|
| 2026.09.09 | ₩49,660 | ₩49,674 | ₩49,660 | ₩49,674 | +0.03% | 900 |
|---|
| 2026.09.08 | ₩49,801 | ₩49,855 | ₩49,800 | ₩49,800 | -0.00% | 3.5천 |
|---|
| 2026.09.04 | ₩49,922 | ₩49,922 | ₩49,828 | ₩49,888 | -0.07% | 1.1천 |
|---|
| 2026.09.03 | ₩49,895 | ₩50,009 | ₩49,868 | ₩49,935 | +0.08% | 8.2천 |
|---|
| 2026.09.02 | ₩49,706 | ₩49,788 | ₩49,668 | ₩49,727 | +0.04% | 4.6천 |
|---|
| 2026.09.01 | ₩49,680 | ₩49,680 | ₩49,573 | ₩49,601 | -0.16% | 800 |
|---|
| 2026.08.31 | ₩49,788 | ₩49,788 | ₩49,640 | ₩49,774 | -0.03% | 6.9천 |
|---|
| 2026.08.28 | ₩49,788 | ₩49,902 | ₩49,734 | ₩49,828 | +0.08% | 1.1만 |
|---|
| 2026.08.27 | ₩49,814 | ₩49,868 | ₩49,774 | ₩49,868 | +0.11% | 2.6천 |
|---|
| 2026.08.26 | ₩49,707 | ₩49,727 | ₩49,660 | ₩49,694 | -0.03% | 9.2천 |
|---|
| 2026.08.25 | ₩49,680 | ₩49,694 | ₩49,640 | ₩49,680 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩49,613 | ₩49,640 | ₩49,560 | ₩49,627 | +0.03% | 4만 |
|---|
| 2026.08.21 | ₩49,761 | ₩49,761 | ₩49,640 | ₩49,654 | -0.22% | 6천 |
|---|
| 2026.08.20 | ₩49,600 | ₩49,600 | ₩49,452 | ₩49,452 | -0.30% | 1.2만 |
|---|
| 2026.08.19 | ₩49,707 | ₩49,908 | ₩49,707 | ₩49,788 | +0.16% | 1.2만 |
|---|
| 2026.08.18 | ₩49,761 | ₩49,761 | ₩49,694 | ₩49,694 | -0.13% | 500 |
|---|
| 2026.08.17 | ₩49,989 | ₩49,989 | ₩49,902 | ₩49,902 | -0.17% | 2.3천 |
|---|
| 2026.08.14 | ₩50,029 | ₩50,029 | ₩49,881 | ₩49,881 | -0.29% | 1.8천 |
|---|
| 2026.08.13 | ₩49,962 | ₩49,962 | ₩49,895 | ₩49,949 | -0.03% | 4.8천 |
|---|
| 2026.08.12 | ₩49,814 | ₩49,828 | ₩49,774 | ₩49,774 | -0.08% | 1.9천 |
|---|
| 2026.08.11 | ₩49,801 | ₩49,801 | ₩49,700 | ₩49,721 | -0.16% | 1.7만 |
|---|
| 2026.08.10 | ₩49,667 | ₩49,788 | ₩49,654 | ₩49,734 | +0.13% | 3.9만 |
|---|
| 2026.08.07 | ₩49,714 | ₩49,721 | ₩49,605 | ₩49,668 | -0.09% | 2.6천 |
|---|
| 2026.08.06 | ₩49,513 | ₩49,513 | ₩49,513 | ₩49,513 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩49,680 | ₩49,680 | ₩49,540 | ₩49,582 | -0.20% | 3.9천 |
|---|
| 2026.08.04 | ₩49,372 | ₩49,560 | ₩49,372 | ₩49,560 | +0.38% | 1천 |
|---|
| 2026.08.03 | ₩49,178 | ₩49,178 | ₩49,077 | ₩49,137 | -0.08% | 2.2천 |
|---|
| 2026.07.31 | ₩48,541 | ₩48,822 | ₩48,541 | ₩48,822 | +0.58% | 1천 |
|---|
| 2026.07.30 | ₩48,272 | ₩48,541 | ₩48,272 | ₩48,541 | +0.56% | 1.1천 |
|---|
| 2026.07.29 | ₩48,420 | ₩48,527 | ₩48,153 | ₩48,153 | -0.55% | 9.4천 |
|---|
| 2026.07.28 | ₩48,380 | ₩48,588 | ₩48,313 | ₩48,514 | +0.28% | 3.3천 |
|---|
| 2026.07.27 | ₩48,406 | ₩48,460 | ₩48,353 | ₩48,460 | +0.11% | 4.7천 |
|---|
| 2026.07.24 | ₩48,487 | ₩48,648 | ₩48,433 | ₩48,433 | -0.11% | 700 |
|---|
| 2026.07.23 | ₩48,554 | ₩48,561 | ₩48,339 | ₩48,409 | -0.30% | 1.5천 |
|---|
| 2026.07.22 | ₩48,815 | ₩48,815 | ₩48,769 | ₩48,789 | -0.05% | 3.8천 |
|---|
| 2026.07.21 | ₩48,634 | ₩48,836 | ₩48,634 | ₩48,795 | +0.33% | 4.2만 |
|---|
| 2026.07.20 | ₩48,735 | ₩48,735 | ₩48,559 | ₩48,559 | -0.36% | 2.8천 |
|---|
| 2026.07.17 | ₩48,487 | ₩48,755 | ₩48,487 | ₩48,648 | +0.33% | 1.2만 |
|---|
| 2026.07.16 | ₩48,889 | ₩48,943 | ₩48,841 | ₩48,841 | -0.10% | 2.5천 |
|---|
| 2026.07.15 | ₩48,795 | ₩48,983 | ₩48,795 | ₩48,943 | +0.30% | 700 |
|---|
| 2026.07.14 | ₩48,916 | ₩48,916 | ₩48,869 | ₩48,883 | -0.07% | 2천 |
|---|
| 2026.07.13 | ₩48,889 | ₩48,903 | ₩48,742 | ₩48,759 | -0.27% | 1.8천 |
|---|
| 2026.07.10 | ₩49,010 | ₩49,010 | ₩48,782 | ₩48,936 | -0.15% | 5.2천 |
|---|
| 2026.07.09 | ₩48,655 | ₩48,809 | ₩48,655 | ₩48,802 | +0.30% | 1.6천 |
|---|
| 2026.07.08 | ₩48,574 | ₩48,614 | ₩48,393 | ₩48,614 | +0.08% | 6.2천 |
|---|
| 2026.07.07 | ₩48,581 | ₩48,695 | ₩48,569 | ₩48,668 | +0.18% | 800 |
|---|
| 2026.07.06 | ₩48,767 | ₩48,775 | ₩48,722 | ₩48,775 | +0.02% | 1.4천 |
|---|
| 2026.07.02 | ₩48,507 | ₩48,550 | ₩48,460 | ₩48,550 | +0.09% | 2.6천 |
|---|
| 2026.07.01 | ₩48,648 | ₩48,701 | ₩48,547 | ₩48,590 | -0.12% | 1.1만 |
|---|
| 2026.06.30 | ₩48,393 | ₩48,648 | ₩48,380 | ₩48,594 | +0.42% | 1.1천 |
|---|
| 2026.06.29 | ₩48,447 | ₩48,460 | ₩48,232 | ₩48,427 | -0.04% | 2.8천 |
|---|
| 2026.06.26 | ₩47,977 | ₩48,165 | ₩47,977 | ₩48,085 | +0.22% | 13.8만 |
|---|
| 2026.06.25 | ₩48,299 | ₩48,299 | ₩48,145 | ₩48,145 | -0.32% | 500 |
|---|
| 2026.06.24 | ₩48,232 | ₩48,299 | ₩48,071 | ₩48,179 | -0.11% | 3.8천 |
|---|
| 2026.06.23 | ₩48,272 | ₩48,272 | ₩48,192 | ₩48,192 | -0.17% | 2.3천 |
|---|
| 2026.06.22 | ₩48,487 | ₩48,487 | ₩48,487 | ₩48,487 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩48,467 | ₩48,594 | ₩48,467 | ₩48,594 | +0.26% | 2.8천 |
|---|
| 2026.06.17 | ₩48,541 | ₩48,621 | ₩48,279 | ₩48,279 | -0.54% | 2.9만 |
|---|
| 2026.06.16 | ₩48,675 | ₩48,675 | ₩48,594 | ₩48,600 | -0.15% | 3.7만 |
|---|
| 2026.06.15 | ₩48,628 | ₩48,755 | ₩48,621 | ₩48,668 | +0.08% | 6.5천 |
|---|
| 2026.06.12 | ₩48,286 | ₩48,339 | ₩48,152 | ₩48,272 | -0.03% | 8.2천 |
|---|
| 2026.06.11 | ₩47,790 | ₩48,153 | ₩47,709 | ₩48,153 | +0.76% | 7.1천 |
|---|
| 2026.06.10 | ₩47,830 | ₩48,058 | ₩47,782 | ₩47,782 | -0.10% | 5.4만 |
|---|
| 2026.06.09 | ₩48,132 | ₩48,165 | ₩47,696 | ₩48,063 | -0.14% | 6.7천 |
|---|
| 2026.06.08 | ₩48,353 | ₩48,353 | ₩48,165 | ₩48,165 | -0.39% | 2.7천 |
|---|
| 2026.06.05 | ₩48,527 | ₩48,527 | ₩48,138 | ₩48,138 | -0.80% | 500 |
|---|
| 2026.06.04 | ₩48,567 | ₩48,634 | ₩48,567 | ₩48,634 | +0.14% | 1.1천 |
|---|
| 2026.06.03 | ₩48,514 | ₩48,608 | ₩48,514 | ₩48,541 | +0.06% | 900 |
|---|
| 2026.06.02 | ₩48,634 | ₩48,634 | ₩48,634 | ₩48,634 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩48,628 | ₩48,628 | ₩48,628 | ₩48,628 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩48,594 | ₩48,621 | ₩48,460 | ₩48,621 | +0.06% | 4.3천 |
|---|
| 2026.05.28 | ₩48,500 | ₩48,514 | ₩48,420 | ₩48,514 | +0.03% | 5천 |
|---|
| 2026.05.27 | ₩48,393 | ₩48,406 | ₩48,353 | ₩48,360 | -0.07% | 163.4만 |
|---|
| 2026.05.26 | ₩48,353 | ₩48,420 | ₩48,260 | ₩48,339 | -0.03% | 3.4천 |
|---|
| 2026.05.22 | ₩48,272 | ₩48,286 | ₩48,225 | ₩48,225 | -0.10% | 162.7만 |
|---|
| 2026.05.21 | ₩48,071 | ₩48,205 | ₩47,977 | ₩48,146 | +0.16% | 1만 |
|---|
| 2026.05.20 | ₩47,937 | ₩48,097 | ₩47,937 | ₩48,097 | +0.33% | 7.7만 |
|---|
| 2026.05.19 | ₩47,830 | ₩47,964 | ₩47,830 | ₩47,896 | +0.14% | 4.6천 |
|---|
| 2026.05.18 | ₩48,031 | ₩48,031 | ₩47,816 | ₩47,971 | -0.13% | 56.9만 |
|---|
| 2026.05.15 | ₩47,991 | ₩48,044 | ₩47,991 | ₩47,991 | 0.00% | 1.4만 |
|---|
| 2026.05.14 | ₩48,044 | ₩48,044 | ₩47,924 | ₩48,031 | -0.03% | 24.6만 |
|---|
| 2026.05.13 | ₩48,031 | ₩48,031 | ₩47,937 | ₩47,951 | -0.17% | 3.4천 |
|---|
| 2026.05.12 | ₩47,924 | ₩47,944 | ₩47,910 | ₩47,944 | +0.04% | 4.1천 |
|---|
| 2026.05.11 | ₩47,977 | ₩47,977 | ₩47,964 | ₩47,964 | -0.03% | 200 |
|---|
| 2026.05.08 | ₩47,870 | ₩47,944 | ₩47,870 | ₩47,944 | +0.15% | 1천 |
|---|
| 2026.05.07 | ₩47,937 | ₩47,937 | ₩47,816 | ₩47,877 | -0.13% | 1.9만 |
|---|
| 2026.05.06 | ₩47,897 | ₩47,897 | ₩47,830 | ₩47,843 | -0.11% | 1.2천 |
|---|
| 2026.05.05 | ₩47,803 | ₩47,803 | ₩47,736 | ₩47,736 | -0.14% | 600 |
|---|
| 2026.05.04 | ₩47,681 | ₩47,681 | ₩47,615 | ₩47,615 | -0.14% | 2천 |
|---|
| 2026.05.01 | ₩47,676 | ₩47,676 | ₩47,676 | ₩47,676 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩47,656 | ₩47,656 | ₩47,614 | ₩47,614 | -0.09% | 1.8천 |
|---|
| 2026.04.29 | ₩47,374 | ₩47,381 | ₩47,280 | ₩47,381 | +0.01% | 3.7천 |
|---|
| 2026.04.28 | ₩47,425 | ₩47,425 | ₩47,387 | ₩47,401 | -0.05% | 700 |
|---|
| 2026.04.27 | ₩47,454 | ₩47,454 | ₩47,454 | ₩47,454 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩47,424 | ₩47,424 | ₩47,424 | ₩47,424 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩47,277 | ₩47,277 | ₩47,277 | ₩47,277 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩47,322 | ₩47,322 | ₩47,322 | ₩47,322 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩47,146 | ₩47,146 | ₩47,146 | ₩47,146 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩47,307 | ₩47,307 | ₩47,159 | ₩47,280 | -0.06% | 700 |
|---|
| 2026.04.17 | ₩47,220 | ₩47,347 | ₩47,220 | ₩47,287 | +0.14% | 8.6천 |
|---|
| 2026.04.16 | ₩47,079 | ₩47,092 | ₩46,972 | ₩47,045 | -0.07% | 1.1천 |
|---|
| 2026.04.15 | ₩46,932 | ₩47,012 | ₩46,851 | ₩47,012 | +0.17% | 3.4천 |
|---|
| 2026.04.14 | ₩46,717 | ₩46,851 | ₩46,675 | ₩46,818 | +0.22% | 8.4천 |
|---|
| 2026.04.13 | ₩46,328 | ₩46,583 | ₩46,328 | ₩46,569 | +0.52% | 3.3천 |
|---|
| 2026.04.10 | ₩46,516 | ₩46,516 | ₩46,288 | ₩46,355 | -0.35% | 3.2천 |
|---|
| 2026.04.09 | ₩46,140 | ₩46,409 | ₩46,140 | ₩46,379 | +0.52% | 3.8천 |
|---|
| 2026.04.08 | ₩46,114 | ₩46,207 | ₩46,114 | ₩46,171 | +0.13% | 6.7천 |
|---|
| 2026.04.07 | ₩45,604 | ₩45,619 | ₩45,416 | ₩45,619 | +0.03% | 2.1만 |
|---|
| 2026.04.06 | ₩45,591 | ₩45,624 | ₩45,550 | ₩45,624 | +0.07% | 2.7천 |
|---|
| 2026.04.02 | ₩45,363 | ₩45,532 | ₩45,282 | ₩45,532 | +0.37% | 1.3천 |
|---|
| 2026.04.01 | ₩45,416 | ₩45,658 | ₩45,416 | ₩45,495 | +0.17% | 2.5천 |
|---|
| 2026.03.31 | ₩44,987 | ₩45,320 | ₩44,987 | ₩45,320 | +0.74% | 4.8만 |
|---|
| 2026.03.30 | ₩44,679 | ₩44,753 | ₩44,478 | ₩44,620 | -0.13% | 1.4천 |
|---|
| 2026.03.27 | ₩44,746 | ₩44,746 | ₩44,643 | ₩44,643 | -0.23% | 800 |
|---|
| 2026.03.26 | ₩45,349 | ₩45,349 | ₩45,060 | ₩45,060 | -0.64% | 600 |
|---|
| 2026.03.25 | ₩45,550 | ₩45,617 | ₩45,486 | ₩45,486 | -0.14% | 600 |
|---|
| 2026.03.24 | ₩45,242 | ₩45,329 | ₩45,242 | ₩45,329 | +0.19% | 200 |
|---|
| 2026.03.23 | ₩45,524 | ₩45,684 | ₩45,457 | ₩45,457 | -0.15% | 1천 |
|---|
| 2026.03.20 | ₩45,229 | ₩45,282 | ₩45,125 | ₩45,125 | -0.23% | 1.1천 |
|---|
| 2026.03.19 | ₩45,349 | ₩45,577 | ₩45,349 | ₩45,517 | +0.37% | 4.6천 |
|---|
| 2026.03.18 | ₩45,752 | ₩45,778 | ₩45,542 | ₩45,548 | -0.45% | 2.4천 |
|---|
| 2026.03.17 | ₩45,993 | ₩45,993 | ₩45,832 | ₩45,887 | -0.23% | 111.2만 |
|---|
| 2026.03.16 | ₩45,856 | ₩45,892 | ₩45,711 | ₩45,738 | -0.26% | 8천 |
|---|
| 2026.03.13 | ₩45,711 | ₩45,798 | ₩45,501 | ₩45,501 | -0.46% | 3.5천 |
|---|
| 2026.03.12 | ₩45,792 | ₩45,805 | ₩45,617 | ₩45,643 | -0.33% | 3.4천 |
|---|
| 2026.03.11 | ₩46,060 | ₩46,060 | ₩45,986 | ₩45,986 | -0.16% | 1.6천 |
|---|
| 2026.03.10 | ₩45,899 | ₩46,234 | ₩45,899 | ₩45,971 | +0.16% | 1.8만 |
|---|
| 2026.03.09 | ₩45,483 | ₩46,037 | ₩45,483 | ₩46,017 | +1.17% | 6.9천 |
|---|
| 2026.03.06 | ₩45,752 | ₩45,912 | ₩45,752 | ₩45,805 | +0.12% | 4.3천 |
|---|
| 2026.03.05 | ₩46,167 | ₩46,167 | ₩46,020 | ₩46,127 | -0.09% | 6.6천 |
|---|
| 2026.03.04 | ₩46,127 | ₩46,368 | ₩46,127 | ₩46,273 | +0.32% | 2만 |
|---|
| 2026.03.03 | ₩45,812 | ₩46,154 | ₩45,738 | ₩46,073 | +0.57% | 4.6천 |
|---|
| 2026.03.02 | ₩46,181 | ₩46,301 | ₩46,181 | ₩46,289 | +0.24% | 1.8천 |
|---|
| 2026.02.27 | ₩46,140 | ₩46,274 | ₩46,073 | ₩46,237 | +0.21% | 3만 |
|---|
| 2026.02.26 | ₩46,315 | ₩46,360 | ₩46,315 | ₩46,360 | +0.10% | 400 |
|---|
| 2026.02.25 | ₩46,413 | ₩46,489 | ₩46,288 | ₩46,462 | +0.11% | 15.2만 |
|---|
| 2026.02.24 | ₩46,073 | ₩46,316 | ₩46,073 | ₩46,276 | +0.44% | 1.1만 |
|---|
| 2026.02.23 | ₩46,328 | ₩46,328 | ₩46,020 | ₩46,063 | -0.57% | 2.2만 |
|---|
| 2026.02.20 | ₩45,886 | ₩46,355 | ₩45,886 | ₩46,288 | +0.88% | 3.3만 |
|---|
| 2026.02.19 | ₩45,919 | ₩46,047 | ₩45,859 | ₩45,942 | +0.05% | 1.7만 |
|---|
| 2026.02.18 | ₩46,020 | ₩46,170 | ₩46,020 | ₩46,075 | +0.12% | 7.3천 |
|---|
| 2026.02.17 | ₩45,644 | ₩45,865 | ₩45,524 | ₩45,806 | +0.36% | 8천 |
|---|
| 2026.02.13 | ₩45,658 | ₩45,906 | ₩45,658 | ₩45,743 | +0.19% | 6.5천 |
|---|
| 2026.02.12 | ₩46,006 | ₩46,006 | ₩45,684 | ₩45,684 | -0.70% | 2만 |
|---|
| 2026.02.11 | ₩46,047 | ₩46,167 | ₩46,047 | ₩46,106 | +0.13% | 1.8천 |
|---|
| 2026.02.10 | ₩46,181 | ₩46,181 | ₩46,060 | ₩46,069 | -0.24% | 8천 |
|---|
| 2026.02.09 | ₩45,966 | ₩46,127 | ₩45,966 | ₩46,107 | +0.31% | 400 |
|---|
| 2026.02.06 | ₩45,738 | ₩46,012 | ₩45,738 | ₩46,012 | +0.60% | 500 |
|---|
| 2026.02.05 | ₩45,443 | ₩45,591 | ₩45,443 | ₩45,525 | +0.18% | 3천 |
|---|
| 2026.02.04 | ₩45,805 | ₩45,832 | ₩45,711 | ₩45,813 | +0.02% | 5.2천 |
|---|
| 2026.02.03 | ₩45,912 | ₩46,020 | ₩45,752 | ₩45,892 | -0.04% | 1.6만 |
|---|
| 2026.02.02 | ₩46,045 | ₩46,154 | ₩46,020 | ₩46,047 | +0.00% | 600 |
|---|
| 2026.01.30 | ₩45,926 | ₩46,006 | ₩45,859 | ₩45,919 | -0.01% | 3.1천 |
|---|
| 2026.01.29 | ₩45,851 | ₩46,006 | ₩45,845 | ₩46,006 | +0.34% | 3.1천 |
|---|
| 2026.01.28 | ₩45,939 | ₩45,993 | ₩45,939 | ₩45,993 | +0.12% | 2.8천 |
|---|
| 2026.01.27 | ₩45,966 | ₩46,000 | ₩45,966 | ₩45,986 | +0.04% | 9.1천 |
|---|
| 2026.01.26 | ₩45,933 | ₩45,979 | ₩45,886 | ₩45,919 | -0.03% | 1.2만 |
|---|
| 2026.01.23 | ₩45,845 | ₩45,845 | ₩45,841 | ₩45,841 | -0.01% | 700 |
|---|
| 2026.01.22 | ₩45,832 | ₩45,845 | ₩45,711 | ₩45,802 | -0.06% | 1.1천 |
|---|
| 2026.01.21 | ₩45,564 | ₩45,711 | ₩45,564 | ₩45,658 | +0.21% | 2.8천 |
|---|
| 2026.01.20 | ₩45,604 | ₩45,604 | ₩45,396 | ₩45,426 | -0.39% | 18.8만 |
|---|
| 2026.01.16 | ₩45,895 | ₩45,895 | ₩45,816 | ₩45,833 | -0.13% | 600 |
|---|
| 2026.01.15 | ₩45,805 | ₩45,819 | ₩45,738 | ₩45,738 | -0.15% | 8.3천 |
|---|
| 2026.01.14 | ₩45,725 | ₩45,752 | ₩45,658 | ₩45,711 | -0.03% | 6.2천 |
|---|
| 2026.01.13 | ₩45,832 | ₩45,859 | ₩45,752 | ₩45,819 | -0.03% | 1.1만 |
|---|
| 2026.01.12 | ₩45,711 | ₩45,852 | ₩45,711 | ₩45,819 | +0.23% | 3.2천 |
|---|
| 2026.01.09 | ₩45,725 | ₩45,825 | ₩45,725 | ₩45,825 | +0.22% | 300 |
|---|
| 2026.01.08 | ₩45,631 | ₩45,738 | ₩45,631 | ₩45,705 | +0.16% | 1.2천 |
|---|
| 2026.01.07 | ₩45,698 | ₩45,792 | ₩45,691 | ₩45,691 | -0.01% | 800 |
|---|
| 2026.01.06 | ₩45,725 | ₩45,781 | ₩45,644 | ₩45,738 | +0.03% | 3.4천 |
|---|
| 2026.01.05 | ₩45,617 | ₩45,684 | ₩45,604 | ₩45,658 | +0.09% | 5.7천 |
|---|
| 2026.01.02 | ₩45,540 | ₩45,564 | ₩45,497 | ₩45,516 | -0.05% | 1.8천 |
|---|
| 2025.12.31 | ₩45,604 | ₩45,617 | ₩45,491 | ₩45,491 | -0.25% | 1.1만 |
|---|
| 2025.12.30 | ₩45,584 | ₩45,631 | ₩45,537 | ₩45,617 | +0.07% | 5.5천 |
|---|
| 2025.12.29 | ₩45,631 | ₩45,631 | ₩45,585 | ₩45,585 | -0.10% | 2.6천 |
|---|
| 2025.12.26 | ₩45,628 | ₩45,628 | ₩45,628 | ₩45,628 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩45,584 | ₩45,658 | ₩45,584 | ₩45,608 | +0.05% | 2.1천 |
|---|
| 2025.12.23 | ₩45,474 | ₩45,604 | ₩45,474 | ₩45,564 | +0.20% | 2천 |
|---|
| 2025.12.22 | ₩45,457 | ₩45,537 | ₩45,457 | ₩45,510 | +0.12% | 3.1천 |
|---|
| 2025.12.19 | ₩45,296 | ₩45,376 | ₩45,296 | ₩45,351 | +0.12% | 1.6천 |
|---|
| 2025.12.18 | ₩45,282 | ₩45,282 | ₩45,121 | ₩45,148 | -0.30% | 2.4만 |
|---|
| 2025.12.17 | ₩45,255 | ₩45,255 | ₩44,987 | ₩45,019 | -0.52% | 3.8천 |
|---|
| 2025.12.16 | ₩45,242 | ₩45,255 | ₩45,135 | ₩45,202 | -0.09% | 1.8만 |
|---|
| 2025.12.15 | ₩45,202 | ₩45,296 | ₩45,202 | ₩45,242 | +0.09% | 6.5천 |
|---|
| 2025.12.12 | ₩45,269 | ₩45,269 | ₩45,195 | ₩45,235 | -0.07% | 2.6천 |
|---|
| 2025.12.11 | ₩45,175 | ₩45,416 | ₩45,175 | ₩45,365 | +0.42% | 1.5만 |
|---|
| 2025.12.10 | ₩45,182 | ₩45,322 | ₩45,162 | ₩45,322 | +0.31% | 3.7천 |
|---|
| 2025.12.09 | ₩45,242 | ₩45,269 | ₩45,162 | ₩45,202 | -0.09% | 8.2천 |
|---|
| 2025.12.08 | ₩45,222 | ₩45,222 | ₩45,148 | ₩45,164 | -0.13% | 3.8천 |
|---|
| 2025.12.05 | ₩45,296 | ₩45,296 | ₩45,202 | ₩45,263 | -0.07% | 3.3천 |
|---|
| 2025.12.04 | ₩45,148 | ₩45,222 | ₩45,108 | ₩45,215 | +0.15% | 6.3천 |
|---|
| 2025.12.03 | ₩45,054 | ₩45,202 | ₩45,054 | ₩45,168 | +0.25% | 3.7천 |
|---|
| 2025.12.02 | ₩45,074 | ₩45,086 | ₩45,014 | ₩45,086 | +0.03% | 1.9천 |
|---|
| 2025.12.01 | ₩45,054 | ₩45,068 | ₩45,014 | ₩45,021 | -0.07% | 1.5천 |
|---|
| 2025.11.28 | ₩45,001 | ₩45,069 | ₩45,001 | ₩45,069 | +0.15% | 100 |
|---|
| 2025.11.26 | ₩45,001 | ₩45,068 | ₩44,880 | ₩44,990 | -0.02% | 6.5천 |
|---|
| 2025.11.25 | ₩44,598 | ₩44,853 | ₩44,598 | ₩44,853 | +0.57% | 200 |
|---|
| 2025.11.24 | ₩44,491 | ₩44,706 | ₩44,451 | ₩44,692 | +0.45% | 25.2만 |
|---|
| 2025.11.21 | ₩44,075 | ₩44,718 | ₩43,941 | ₩44,384 | +0.70% | 8.6만 |
|---|
| 2025.11.20 | ₩44,840 | ₩44,932 | ₩44,016 | ₩44,016 | -1.84% | 2.5만 |
|---|
| 2025.11.19 | ₩44,471 | ₩44,572 | ₩44,471 | ₩44,492 | +0.05% | 1.2천 |
|---|
| 2025.11.18 | ₩44,384 | ₩44,451 | ₩44,209 | ₩44,390 | +0.02% | 3.1만 |
|---|
| 2025.11.17 | ₩44,665 | ₩44,773 | ₩44,529 | ₩44,529 | -0.31% | 6.4만 |
|---|
| 2025.11.14 | ₩44,719 | ₩44,732 | ₩44,639 | ₩44,695 | -0.05% | 3.1천 |
|---|
| 2025.11.13 | ₩44,880 | ₩44,880 | ₩44,644 | ₩44,644 | -0.53% | 2.2천 |
|---|
| 2025.11.12 | ₩44,873 | ₩44,892 | ₩44,813 | ₩44,884 | +0.02% | 1.7천 |
|---|
| 2025.11.11 | ₩44,846 | ₩44,893 | ₩44,813 | ₩44,872 | +0.06% | 3.4천 |
|---|
| 2025.11.10 | ₩44,692 | ₩44,813 | ₩44,692 | ₩44,786 | +0.21% | 3.6천 |
|---|
| 2025.11.07 | ₩44,518 | ₩44,573 | ₩44,370 | ₩44,573 | +0.12% | 1.4만 |
|---|
| 2025.11.06 | ₩44,679 | ₩44,679 | ₩44,530 | ₩44,530 | -0.33% | 1.3천 |
|---|
| 2025.11.05 | ₩44,585 | ₩44,746 | ₩44,585 | ₩44,691 | +0.24% | 2.2만 |
|---|
| 2025.11.04 | ₩44,679 | ₩44,719 | ₩44,572 | ₩44,622 | -0.13% | 3.1천 |
|---|
| 2025.11.03 | ₩44,759 | ₩44,786 | ₩44,665 | ₩44,739 | -0.04% | 12.9만 |
|---|
| 2025.10.31 | ₩44,773 | ₩44,773 | ₩44,665 | ₩44,711 | -0.14% | 2.1만 |
|---|
| 2025.10.30 | ₩44,665 | ₩44,732 | ₩44,659 | ₩44,659 | -0.02% | 6.3천 |
|---|
| 2025.10.29 | ₩44,773 | ₩44,773 | ₩44,726 | ₩44,726 | -0.10% | 500 |
|---|
| 2025.10.28 | ₩44,773 | ₩44,773 | ₩44,680 | ₩44,726 | -0.10% | 600 |
|---|
| 2025.10.27 | ₩44,746 | ₩44,753 | ₩44,719 | ₩44,719 | -0.06% | 1.3천 |
|---|
| 2025.10.24 | ₩44,652 | ₩44,677 | ₩44,573 | ₩44,652 | 0.00% | 5.5천 |
|---|
| 2025.10.23 | ₩44,424 | ₩44,503 | ₩44,424 | ₩44,503 | +0.18% | 1.5천 |
|---|
| 2025.10.22 | ₩44,464 | ₩44,464 | ₩44,373 | ₩44,395 | -0.16% | 400 |
|---|
| 2025.10.21 | ₩44,444 | ₩44,558 | ₩44,444 | ₩44,483 | +0.09% | 8.3천 |
|---|
| 2025.10.20 | ₩44,451 | ₩44,531 | ₩44,397 | ₩44,458 | +0.02% | 1.1만 |
|---|
| 2025.10.17 | ₩44,108 | ₩44,290 | ₩44,108 | ₩44,290 | +0.41% | 6.6천 |
|---|
| 2025.10.16 | ₩44,317 | ₩44,370 | ₩44,022 | ₩44,130 | -0.42% | 31.4만 |
|---|
| 2025.10.15 | ₩44,183 | ₩44,242 | ₩44,183 | ₩44,242 | +0.13% | 500 |
|---|
| 2025.10.14 | ₩44,169 | ₩44,277 | ₩44,142 | ₩44,176 | +0.02% | 7.2천 |
|---|
| 2025.10.13 | ₩44,075 | ₩44,250 | ₩44,075 | ₩44,234 | +0.36% | 264.4만 |
|---|
| 2025.10.10 | ₩44,384 | ₩44,384 | ₩43,939 | ₩43,939 | -1.00% | 7천 |
|---|