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 | ₩50,354 | ₩50,354 | ₩50,260 | ₩50,260 | -0.19% | 900 |
| 2026.10.08 | ₩50,127 | ₩50,220 | ₩50,046 | ₩50,100 | -0.05% | 7.4천 |
| 2026.10.07 | ₩50,180 | ₩50,180 | ₩50,113 | ₩50,180 | 0.00% | 500 |
| 2026.10.06 | ₩50,274 | ₩50,274 | ₩50,234 | ₩50,234 | -0.08% | 1.7천 |
| 2026.10.05 | ₩50,100 | ₩50,127 | ₩50,020 | ₩50,093 | -0.01% | 4.3천 |
| 2026.10.02 | ₩49,926 | ₩49,979 | ₩49,886 | ₩49,966 | +0.08% | 5.8천 |
| 2026.10.01 | ₩49,712 | ₩49,796 | ₩49,712 | ₩49,796 | +0.17% | 300 |
| 2026.09.30 | ₩49,806 | ₩49,806 | ₩49,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,789 |
| -0.03% |
| 800 |
| 2026.09.29 | ₩49,806 | ₩49,832 | ₩49,792 | ₩49,792 | -0.03% | 2.1만 |
|---|
| 2026.09.28 | ₩49,926 | ₩49,939 | ₩49,753 | ₩49,803 | -0.25% | 1.8천 |
|---|
| 2026.09.25 | ₩49,872 | ₩49,966 | ₩49,872 | ₩49,966 | +0.19% | 800 |
|---|
| 2026.09.24 | ₩49,765 | ₩49,886 | ₩49,765 | ₩49,832 | +0.13% | 7.7천 |
|---|
| 2026.09.23 | ₩49,973 | ₩49,973 | ₩49,832 | ₩49,832 | -0.28% | 2.2천 |
|---|
| 2026.09.22 | ₩50,046 | ₩50,060 | ₩49,993 | ₩50,001 | -0.09% | 8.2천 |
|---|
| 2026.09.21 | ₩49,792 | ₩49,986 | ₩49,792 | ₩49,986 | +0.39% | 1.9천 |
|---|
| 2026.09.18 | ₩49,652 | ₩49,652 | ₩49,652 | ₩49,652 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩49,725 | ₩49,725 | ₩49,538 | ₩49,605 | -0.24% | 2천 |
|---|
| 2026.09.16 | ₩49,471 | ₩49,578 | ₩49,270 | ₩49,321 | -0.30% | 5.3만 |
|---|
| 2026.09.15 | ₩49,404 | ₩49,498 | ₩49,404 | ₩49,498 | +0.19% | 500 |
|---|
| 2026.09.14 | ₩49,431 | ₩49,645 | ₩49,431 | ₩49,565 | +0.27% | 2.9천 |
|---|
| 2026.09.11 | ₩49,725 | ₩49,725 | ₩49,605 | ₩49,657 | -0.14% | 2.2천 |
|---|
| 2026.09.10 | ₩49,431 | ₩49,525 | ₩49,404 | ₩49,451 | +0.04% | 1.6천 |
|---|
| 2026.09.09 | ₩49,545 | ₩49,558 | ₩49,545 | ₩49,558 | +0.03% | 900 |
|---|
| 2026.09.08 | ₩49,685 | ₩49,739 | ₩49,684 | ₩49,684 | -0.00% | 3.5천 |
|---|
| 2026.09.04 | ₩49,806 | ₩49,806 | ₩49,712 | ₩49,772 | -0.07% | 1.1천 |
|---|
| 2026.09.03 | ₩49,779 | ₩49,893 | ₩49,752 | ₩49,819 | +0.08% | 8.2천 |
|---|
| 2026.09.02 | ₩49,590 | ₩49,672 | ₩49,553 | ₩49,612 | +0.04% | 4.6천 |
|---|
| 2026.09.01 | ₩49,565 | ₩49,565 | ₩49,458 | ₩49,486 | -0.16% | 800 |
|---|
| 2026.08.31 | ₩49,672 | ₩49,672 | ₩49,525 | ₩49,658 | -0.03% | 6.9천 |
|---|
| 2026.08.28 | ₩49,672 | ₩49,785 | ₩49,618 | ₩49,712 | +0.08% | 1.1만 |
|---|
| 2026.08.27 | ₩49,699 | ₩49,752 | ₩49,658 | ₩49,752 | +0.11% | 2.6천 |
|---|
| 2026.08.26 | ₩49,592 | ₩49,612 | ₩49,545 | ₩49,578 | -0.03% | 9.2천 |
|---|
| 2026.08.25 | ₩49,565 | ₩49,578 | ₩49,525 | ₩49,565 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩49,498 | ₩49,525 | ₩49,444 | ₩49,511 | +0.03% | 4만 |
|---|
| 2026.08.21 | ₩49,645 | ₩49,645 | ₩49,525 | ₩49,538 | -0.22% | 6천 |
|---|
| 2026.08.20 | ₩49,484 | ₩49,484 | ₩49,337 | ₩49,337 | -0.30% | 1.2만 |
|---|
| 2026.08.19 | ₩49,592 | ₩49,792 | ₩49,592 | ₩49,672 | +0.16% | 1.2만 |
|---|
| 2026.08.18 | ₩49,645 | ₩49,645 | ₩49,578 | ₩49,578 | -0.13% | 500 |
|---|
| 2026.08.17 | ₩49,872 | ₩49,872 | ₩49,785 | ₩49,785 | -0.17% | 2.3천 |
|---|
| 2026.08.14 | ₩49,913 | ₩49,913 | ₩49,765 | ₩49,765 | -0.29% | 1.8천 |
|---|
| 2026.08.13 | ₩49,846 | ₩49,846 | ₩49,779 | ₩49,832 | -0.03% | 4.8천 |
|---|
| 2026.08.12 | ₩49,699 | ₩49,712 | ₩49,658 | ₩49,658 | -0.08% | 1.9천 |
|---|
| 2026.08.11 | ₩49,685 | ₩49,685 | ₩49,585 | ₩49,605 | -0.16% | 1.7만 |
|---|
| 2026.08.10 | ₩49,551 | ₩49,672 | ₩49,538 | ₩49,618 | +0.13% | 3.9만 |
|---|
| 2026.08.07 | ₩49,598 | ₩49,605 | ₩49,490 | ₩49,553 | -0.09% | 2.6천 |
|---|
| 2026.08.06 | ₩49,398 | ₩49,398 | ₩49,398 | ₩49,398 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩49,565 | ₩49,565 | ₩49,424 | ₩49,467 | -0.20% | 3.9천 |
|---|
| 2026.08.04 | ₩49,257 | ₩49,444 | ₩49,257 | ₩49,444 | +0.38% | 1천 |
|---|
| 2026.08.03 | ₩49,063 | ₩49,063 | ₩48,963 | ₩49,023 | -0.08% | 2.2천 |
|---|
| 2026.07.31 | ₩48,428 | ₩48,709 | ₩48,428 | ₩48,709 | +0.58% | 1천 |
|---|
| 2026.07.30 | ₩48,160 | ₩48,428 | ₩48,160 | ₩48,428 | +0.56% | 1.1천 |
|---|
| 2026.07.29 | ₩48,307 | ₩48,414 | ₩48,041 | ₩48,041 | -0.55% | 9.4천 |
|---|
| 2026.07.28 | ₩48,267 | ₩48,474 | ₩48,200 | ₩48,401 | +0.28% | 3.3천 |
|---|
| 2026.07.27 | ₩48,294 | ₩48,347 | ₩48,240 | ₩48,347 | +0.11% | 4.7천 |
|---|
| 2026.07.24 | ₩48,374 | ₩48,535 | ₩48,321 | ₩48,321 | -0.11% | 700 |
|---|
| 2026.07.23 | ₩48,441 | ₩48,448 | ₩48,227 | ₩48,297 | -0.30% | 1.5천 |
|---|
| 2026.07.22 | ₩48,702 | ₩48,702 | ₩48,655 | ₩48,675 | -0.05% | 3.8천 |
|---|
| 2026.07.21 | ₩48,521 | ₩48,722 | ₩48,521 | ₩48,682 | +0.33% | 4.2만 |
|---|
| 2026.07.20 | ₩48,622 | ₩48,622 | ₩48,446 | ₩48,446 | -0.36% | 2.8천 |
|---|
| 2026.07.17 | ₩48,374 | ₩48,642 | ₩48,374 | ₩48,535 | +0.33% | 1.2만 |
|---|
| 2026.07.16 | ₩48,775 | ₩48,829 | ₩48,727 | ₩48,727 | -0.10% | 2.5천 |
|---|
| 2026.07.15 | ₩48,682 | ₩48,869 | ₩48,682 | ₩48,829 | +0.30% | 700 |
|---|
| 2026.07.14 | ₩48,802 | ₩48,802 | ₩48,755 | ₩48,769 | -0.07% | 2천 |
|---|
| 2026.07.13 | ₩48,775 | ₩48,789 | ₩48,628 | ₩48,646 | -0.27% | 1.8천 |
|---|
| 2026.07.10 | ₩48,896 | ₩48,896 | ₩48,668 | ₩48,822 | -0.15% | 5.2천 |
|---|
| 2026.07.09 | ₩48,541 | ₩48,695 | ₩48,541 | ₩48,689 | +0.30% | 1.6천 |
|---|
| 2026.07.08 | ₩48,461 | ₩48,501 | ₩48,280 | ₩48,501 | +0.08% | 6.2천 |
|---|
| 2026.07.07 | ₩48,468 | ₩48,581 | ₩48,456 | ₩48,555 | +0.18% | 800 |
|---|
| 2026.07.06 | ₩48,654 | ₩48,662 | ₩48,608 | ₩48,662 | +0.02% | 1.4천 |
|---|
| 2026.07.02 | ₩48,394 | ₩48,437 | ₩48,347 | ₩48,437 | +0.09% | 2.6천 |
|---|
| 2026.07.01 | ₩48,535 | ₩48,588 | ₩48,434 | ₩48,477 | -0.12% | 1.1만 |
|---|
| 2026.06.30 | ₩48,280 | ₩48,535 | ₩48,267 | ₩48,481 | +0.42% | 1.1천 |
|---|
| 2026.06.29 | ₩48,334 | ₩48,347 | ₩48,120 | ₩48,314 | -0.04% | 2.8천 |
|---|
| 2026.06.26 | ₩47,866 | ₩48,053 | ₩47,866 | ₩47,973 | +0.22% | 13.8만 |
|---|
| 2026.06.25 | ₩48,187 | ₩48,187 | ₩48,033 | ₩48,033 | -0.32% | 500 |
|---|
| 2026.06.24 | ₩48,120 | ₩48,187 | ₩47,959 | ₩48,066 | -0.11% | 3.8천 |
|---|
| 2026.06.23 | ₩48,160 | ₩48,160 | ₩48,080 | ₩48,080 | -0.17% | 2.3천 |
|---|
| 2026.06.22 | ₩48,374 | ₩48,374 | ₩48,374 | ₩48,374 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩48,354 | ₩48,481 | ₩48,354 | ₩48,481 | +0.26% | 2.8천 |
|---|
| 2026.06.17 | ₩48,428 | ₩48,508 | ₩48,167 | ₩48,167 | -0.54% | 2.9만 |
|---|
| 2026.06.16 | ₩48,561 | ₩48,561 | ₩48,481 | ₩48,486 | -0.15% | 3.7만 |
|---|
| 2026.06.15 | ₩48,515 | ₩48,642 | ₩48,508 | ₩48,555 | +0.08% | 6.5천 |
|---|
| 2026.06.12 | ₩48,173 | ₩48,227 | ₩48,040 | ₩48,160 | -0.03% | 8.2천 |
|---|
| 2026.06.11 | ₩47,678 | ₩48,041 | ₩47,598 | ₩48,041 | +0.76% | 7.1천 |
|---|
| 2026.06.10 | ₩47,719 | ₩47,946 | ₩47,670 | ₩47,670 | -0.10% | 5.4만 |
|---|
| 2026.06.09 | ₩48,020 | ₩48,053 | ₩47,585 | ₩47,951 | -0.14% | 6.7천 |
|---|
| 2026.06.08 | ₩48,240 | ₩48,240 | ₩48,053 | ₩48,053 | -0.39% | 2.7천 |
|---|
| 2026.06.05 | ₩48,414 | ₩48,414 | ₩48,026 | ₩48,026 | -0.80% | 500 |
|---|
| 2026.06.04 | ₩48,454 | ₩48,521 | ₩48,454 | ₩48,521 | +0.14% | 1.1천 |
|---|
| 2026.06.03 | ₩48,401 | ₩48,495 | ₩48,401 | ₩48,428 | +0.06% | 900 |
|---|
| 2026.06.02 | ₩48,521 | ₩48,521 | ₩48,521 | ₩48,521 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩48,515 | ₩48,515 | ₩48,515 | ₩48,515 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩48,481 | ₩48,508 | ₩48,347 | ₩48,508 | +0.06% | 4.3천 |
|---|
| 2026.05.28 | ₩48,388 | ₩48,401 | ₩48,307 | ₩48,401 | +0.03% | 5천 |
|---|
| 2026.05.27 | ₩48,280 | ₩48,294 | ₩48,240 | ₩48,247 | -0.07% | 163.4만 |
|---|
| 2026.05.26 | ₩48,240 | ₩48,307 | ₩48,148 | ₩48,227 | -0.03% | 3.4천 |
|---|
| 2026.05.22 | ₩48,160 | ₩48,173 | ₩48,113 | ₩48,113 | -0.10% | 162.7만 |
|---|
| 2026.05.21 | ₩47,959 | ₩48,093 | ₩47,866 | ₩48,034 | +0.16% | 1만 |
|---|
| 2026.05.20 | ₩47,826 | ₩47,985 | ₩47,826 | ₩47,985 | +0.33% | 7.7만 |
|---|
| 2026.05.19 | ₩47,719 | ₩47,852 | ₩47,719 | ₩47,784 | +0.14% | 4.6천 |
|---|
| 2026.05.18 | ₩47,919 | ₩47,919 | ₩47,705 | ₩47,859 | -0.13% | 56.9만 |
|---|
| 2026.05.15 | ₩47,879 | ₩47,933 | ₩47,879 | ₩47,879 | 0.00% | 1.4만 |
|---|
| 2026.05.14 | ₩47,933 | ₩47,933 | ₩47,812 | ₩47,919 | -0.03% | 24.6만 |
|---|
| 2026.05.13 | ₩47,919 | ₩47,919 | ₩47,826 | ₩47,839 | -0.17% | 3.4천 |
|---|
| 2026.05.12 | ₩47,812 | ₩47,832 | ₩47,799 | ₩47,832 | +0.04% | 4.1천 |
|---|
| 2026.05.11 | ₩47,866 | ₩47,866 | ₩47,852 | ₩47,852 | -0.03% | 200 |
|---|
| 2026.05.08 | ₩47,759 | ₩47,832 | ₩47,759 | ₩47,832 | +0.15% | 1천 |
|---|
| 2026.05.07 | ₩47,826 | ₩47,826 | ₩47,705 | ₩47,765 | -0.13% | 1.9만 |
|---|
| 2026.05.06 | ₩47,786 | ₩47,786 | ₩47,719 | ₩47,732 | -0.11% | 1.2천 |
|---|
| 2026.05.05 | ₩47,692 | ₩47,692 | ₩47,625 | ₩47,625 | -0.14% | 600 |
|---|
| 2026.05.04 | ₩47,570 | ₩47,570 | ₩47,505 | ₩47,505 | -0.14% | 2천 |
|---|
| 2026.05.01 | ₩47,565 | ₩47,565 | ₩47,565 | ₩47,565 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩47,545 | ₩47,545 | ₩47,503 | ₩47,503 | -0.09% | 1.8천 |
|---|
| 2026.04.29 | ₩47,264 | ₩47,270 | ₩47,170 | ₩47,270 | +0.01% | 3.7천 |
|---|
| 2026.04.28 | ₩47,315 | ₩47,315 | ₩47,277 | ₩47,291 | -0.05% | 700 |
|---|
| 2026.04.27 | ₩47,344 | ₩47,344 | ₩47,344 | ₩47,344 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩47,313 | ₩47,313 | ₩47,313 | ₩47,313 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩47,167 | ₩47,167 | ₩47,167 | ₩47,167 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩47,212 | ₩47,212 | ₩47,212 | ₩47,212 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩47,036 | ₩47,036 | ₩47,036 | ₩47,036 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩47,197 | ₩47,197 | ₩47,050 | ₩47,170 | -0.06% | 700 |
|---|
| 2026.04.17 | ₩47,110 | ₩47,237 | ₩47,110 | ₩47,177 | +0.14% | 8.6천 |
|---|
| 2026.04.16 | ₩46,969 | ₩46,983 | ₩46,862 | ₩46,936 | -0.07% | 1.1천 |
|---|
| 2026.04.15 | ₩46,822 | ₩46,903 | ₩46,742 | ₩46,903 | +0.17% | 3.4천 |
|---|
| 2026.04.14 | ₩46,608 | ₩46,742 | ₩46,567 | ₩46,709 | +0.22% | 8.4천 |
|---|
| 2026.04.13 | ₩46,220 | ₩46,474 | ₩46,220 | ₩46,461 | +0.52% | 3.3천 |
|---|
| 2026.04.10 | ₩46,408 | ₩46,408 | ₩46,180 | ₩46,247 | -0.35% | 3.2천 |
|---|
| 2026.04.09 | ₩46,033 | ₩46,301 | ₩46,033 | ₩46,271 | +0.52% | 3.8천 |
|---|
| 2026.04.08 | ₩46,006 | ₩46,100 | ₩46,006 | ₩46,064 | +0.13% | 6.7천 |
|---|
| 2026.04.07 | ₩45,498 | ₩45,513 | ₩45,311 | ₩45,513 | +0.03% | 2.1만 |
|---|
| 2026.04.06 | ₩45,485 | ₩45,518 | ₩45,444 | ₩45,518 | +0.07% | 2.7천 |
|---|
| 2026.04.02 | ₩45,257 | ₩45,426 | ₩45,177 | ₩45,426 | +0.37% | 1.3천 |
|---|
| 2026.04.01 | ₩45,311 | ₩45,551 | ₩45,311 | ₩45,390 | +0.17% | 2.5천 |
|---|
| 2026.03.31 | ₩44,883 | ₩45,214 | ₩44,883 | ₩45,214 | +0.74% | 4.8만 |
|---|
| 2026.03.30 | ₩44,575 | ₩44,648 | ₩44,374 | ₩44,516 | -0.13% | 1.4천 |
|---|
| 2026.03.27 | ₩44,642 | ₩44,642 | ₩44,539 | ₩44,539 | -0.23% | 800 |
|---|
| 2026.03.26 | ₩45,244 | ₩45,244 | ₩44,955 | ₩44,955 | -0.64% | 600 |
|---|
| 2026.03.25 | ₩45,444 | ₩45,511 | ₩45,380 | ₩45,380 | -0.14% | 600 |
|---|
| 2026.03.24 | ₩45,137 | ₩45,224 | ₩45,137 | ₩45,224 | +0.19% | 200 |
|---|
| 2026.03.23 | ₩45,418 | ₩45,578 | ₩45,351 | ₩45,351 | -0.15% | 1천 |
|---|
| 2026.03.20 | ₩45,123 | ₩45,177 | ₩45,020 | ₩45,020 | -0.23% | 1.1천 |
|---|
| 2026.03.19 | ₩45,244 | ₩45,471 | ₩45,244 | ₩45,411 | +0.37% | 4.6천 |
|---|
| 2026.03.18 | ₩45,645 | ₩45,672 | ₩45,436 | ₩45,442 | -0.45% | 2.4천 |
|---|
| 2026.03.17 | ₩45,886 | ₩45,886 | ₩45,725 | ₩45,780 | -0.23% | 111.2만 |
|---|
| 2026.03.16 | ₩45,749 | ₩45,786 | ₩45,605 | ₩45,632 | -0.26% | 8천 |
|---|
| 2026.03.13 | ₩45,605 | ₩45,692 | ₩45,395 | ₩45,395 | -0.46% | 3.5천 |
|---|
| 2026.03.12 | ₩45,685 | ₩45,699 | ₩45,511 | ₩45,537 | -0.33% | 3.4천 |
|---|
| 2026.03.11 | ₩45,953 | ₩45,953 | ₩45,879 | ₩45,879 | -0.16% | 1.6천 |
|---|
| 2026.03.10 | ₩45,792 | ₩46,127 | ₩45,792 | ₩45,864 | +0.16% | 1.8만 |
|---|
| 2026.03.09 | ₩45,377 | ₩45,930 | ₩45,377 | ₩45,910 | +1.17% | 6.9천 |
|---|
| 2026.03.06 | ₩45,645 | ₩45,806 | ₩45,645 | ₩45,699 | +0.12% | 4.3천 |
|---|
| 2026.03.05 | ₩46,060 | ₩46,060 | ₩45,913 | ₩46,020 | -0.09% | 6.6천 |
|---|
| 2026.03.04 | ₩46,020 | ₩46,260 | ₩46,020 | ₩46,165 | +0.32% | 2만 |
|---|
| 2026.03.03 | ₩45,705 | ₩46,046 | ₩45,632 | ₩45,966 | +0.57% | 4.6천 |
|---|
| 2026.03.02 | ₩46,073 | ₩46,194 | ₩46,073 | ₩46,182 | +0.24% | 1.8천 |
|---|
| 2026.02.27 | ₩46,033 | ₩46,167 | ₩45,966 | ₩46,129 | +0.21% | 3만 |
|---|
| 2026.02.26 | ₩46,207 | ₩46,252 | ₩46,207 | ₩46,252 | +0.10% | 400 |
|---|
| 2026.02.25 | ₩46,305 | ₩46,381 | ₩46,180 | ₩46,354 | +0.11% | 15.2만 |
|---|
| 2026.02.24 | ₩45,966 | ₩46,208 | ₩45,966 | ₩46,168 | +0.44% | 1.1만 |
|---|
| 2026.02.23 | ₩46,220 | ₩46,220 | ₩45,913 | ₩45,955 | -0.57% | 2.2만 |
|---|
| 2026.02.20 | ₩45,779 | ₩46,247 | ₩45,779 | ₩46,180 | +0.88% | 3.3만 |
|---|
| 2026.02.19 | ₩45,812 | ₩45,939 | ₩45,752 | ₩45,835 | +0.05% | 1.7만 |
|---|
| 2026.02.18 | ₩45,913 | ₩46,062 | ₩45,913 | ₩45,967 | +0.12% | 7.3천 |
|---|
| 2026.02.17 | ₩45,538 | ₩45,759 | ₩45,418 | ₩45,700 | +0.36% | 8천 |
|---|
| 2026.02.13 | ₩45,551 | ₩45,799 | ₩45,551 | ₩45,637 | +0.19% | 6.5천 |
|---|
| 2026.02.12 | ₩45,899 | ₩45,899 | ₩45,578 | ₩45,578 | -0.70% | 2만 |
|---|
| 2026.02.11 | ₩45,939 | ₩46,060 | ₩45,939 | ₩45,998 | +0.13% | 1.8천 |
|---|
| 2026.02.10 | ₩46,073 | ₩46,073 | ₩45,953 | ₩45,962 | -0.24% | 8천 |
|---|
| 2026.02.09 | ₩45,859 | ₩46,020 | ₩45,859 | ₩46,000 | +0.31% | 400 |
|---|
| 2026.02.06 | ₩45,632 | ₩45,905 | ₩45,632 | ₩45,905 | +0.60% | 500 |
|---|
| 2026.02.05 | ₩45,337 | ₩45,485 | ₩45,337 | ₩45,419 | +0.18% | 3천 |
|---|
| 2026.02.04 | ₩45,699 | ₩45,725 | ₩45,605 | ₩45,707 | +0.02% | 5.2천 |
|---|
| 2026.02.03 | ₩45,806 | ₩45,913 | ₩45,645 | ₩45,786 | -0.04% | 1.6만 |
|---|
| 2026.02.02 | ₩45,938 | ₩46,046 | ₩45,913 | ₩45,939 | +0.00% | 600 |
|---|
| 2026.01.30 | ₩45,819 | ₩45,899 | ₩45,752 | ₩45,812 | -0.01% | 3.1천 |
|---|
| 2026.01.29 | ₩45,744 | ₩45,899 | ₩45,739 | ₩45,899 | +0.34% | 3.1천 |
|---|
| 2026.01.28 | ₩45,832 | ₩45,886 | ₩45,832 | ₩45,886 | +0.12% | 2.8천 |
|---|
| 2026.01.27 | ₩45,859 | ₩45,893 | ₩45,859 | ₩45,879 | +0.04% | 9.1천 |
|---|
| 2026.01.26 | ₩45,826 | ₩45,872 | ₩45,779 | ₩45,812 | -0.03% | 1.2만 |
|---|
| 2026.01.23 | ₩45,739 | ₩45,739 | ₩45,735 | ₩45,735 | -0.01% | 700 |
|---|
| 2026.01.22 | ₩45,725 | ₩45,739 | ₩45,605 | ₩45,696 | -0.06% | 1.1천 |
|---|
| 2026.01.21 | ₩45,458 | ₩45,605 | ₩45,458 | ₩45,551 | +0.21% | 2.8천 |
|---|
| 2026.01.20 | ₩45,498 | ₩45,498 | ₩45,291 | ₩45,320 | -0.39% | 18.8만 |
|---|
| 2026.01.16 | ₩45,788 | ₩45,788 | ₩45,709 | ₩45,727 | -0.13% | 600 |
|---|
| 2026.01.15 | ₩45,699 | ₩45,712 | ₩45,632 | ₩45,632 | -0.15% | 8.3천 |
|---|
| 2026.01.14 | ₩45,618 | ₩45,645 | ₩45,551 | ₩45,605 | -0.03% | 6.2천 |
|---|
| 2026.01.13 | ₩45,725 | ₩45,752 | ₩45,645 | ₩45,712 | -0.03% | 1.1만 |
|---|
| 2026.01.12 | ₩45,605 | ₩45,745 | ₩45,605 | ₩45,712 | +0.23% | 3.2천 |
|---|
| 2026.01.09 | ₩45,618 | ₩45,719 | ₩45,618 | ₩45,719 | +0.22% | 300 |
|---|
| 2026.01.08 | ₩45,525 | ₩45,632 | ₩45,525 | ₩45,598 | +0.16% | 1.2천 |
|---|
| 2026.01.07 | ₩45,592 | ₩45,685 | ₩45,585 | ₩45,585 | -0.01% | 800 |
|---|
| 2026.01.06 | ₩45,618 | ₩45,674 | ₩45,538 | ₩45,632 | +0.03% | 3.4천 |
|---|
| 2026.01.05 | ₩45,511 | ₩45,578 | ₩45,498 | ₩45,551 | +0.09% | 5.7천 |
|---|
| 2026.01.02 | ₩45,434 | ₩45,458 | ₩45,391 | ₩45,410 | -0.05% | 1.8천 |
|---|
| 2025.12.31 | ₩45,498 | ₩45,511 | ₩45,386 | ₩45,386 | -0.25% | 1.1만 |
|---|
| 2025.12.30 | ₩45,478 | ₩45,525 | ₩45,431 | ₩45,511 | +0.07% | 5.5천 |
|---|
| 2025.12.29 | ₩45,525 | ₩45,525 | ₩45,479 | ₩45,479 | -0.10% | 2.6천 |
|---|
| 2025.12.26 | ₩45,522 | ₩45,522 | ₩45,522 | ₩45,522 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩45,478 | ₩45,551 | ₩45,478 | ₩45,502 | +0.05% | 2.1천 |
|---|
| 2025.12.23 | ₩45,368 | ₩45,498 | ₩45,368 | ₩45,458 | +0.20% | 2천 |
|---|
| 2025.12.22 | ₩45,351 | ₩45,431 | ₩45,351 | ₩45,404 | +0.12% | 3.1천 |
|---|
| 2025.12.19 | ₩45,190 | ₩45,270 | ₩45,190 | ₩45,245 | +0.12% | 1.6천 |
|---|
| 2025.12.18 | ₩45,177 | ₩45,177 | ₩45,016 | ₩45,043 | -0.30% | 2.4만 |
|---|
| 2025.12.17 | ₩45,150 | ₩45,150 | ₩44,883 | ₩44,915 | -0.52% | 3.8천 |
|---|
| 2025.12.16 | ₩45,137 | ₩45,150 | ₩45,030 | ₩45,097 | -0.09% | 1.8만 |
|---|
| 2025.12.15 | ₩45,097 | ₩45,190 | ₩45,097 | ₩45,137 | +0.09% | 6.5천 |
|---|
| 2025.12.12 | ₩45,163 | ₩45,163 | ₩45,090 | ₩45,130 | -0.07% | 2.6천 |
|---|
| 2025.12.11 | ₩45,070 | ₩45,311 | ₩45,070 | ₩45,260 | +0.42% | 1.5만 |
|---|
| 2025.12.10 | ₩45,076 | ₩45,217 | ₩45,056 | ₩45,217 | +0.31% | 3.7천 |
|---|
| 2025.12.09 | ₩45,137 | ₩45,163 | ₩45,056 | ₩45,097 | -0.09% | 8.2천 |
|---|
| 2025.12.08 | ₩45,117 | ₩45,117 | ₩45,043 | ₩45,059 | -0.13% | 3.8천 |
|---|
| 2025.12.05 | ₩45,190 | ₩45,190 | ₩45,097 | ₩45,158 | -0.07% | 3.3천 |
|---|
| 2025.12.04 | ₩45,043 | ₩45,117 | ₩45,003 | ₩45,110 | +0.15% | 6.3천 |
|---|
| 2025.12.03 | ₩44,949 | ₩45,097 | ₩44,949 | ₩45,063 | +0.25% | 3.7천 |
|---|
| 2025.12.02 | ₩44,969 | ₩44,982 | ₩44,909 | ₩44,982 | +0.03% | 1.9천 |
|---|
| 2025.12.01 | ₩44,949 | ₩44,963 | ₩44,909 | ₩44,916 | -0.07% | 1.5천 |
|---|
| 2025.11.28 | ₩44,896 | ₩44,964 | ₩44,896 | ₩44,964 | +0.15% | 100 |
|---|
| 2025.11.26 | ₩44,896 | ₩44,963 | ₩44,775 | ₩44,885 | -0.02% | 6.5천 |
|---|
| 2025.11.25 | ₩44,495 | ₩44,749 | ₩44,495 | ₩44,749 | +0.57% | 200 |
|---|
| 2025.11.24 | ₩44,388 | ₩44,602 | ₩44,347 | ₩44,588 | +0.45% | 25.2만 |
|---|
| 2025.11.21 | ₩43,973 | ₩44,614 | ₩43,839 | ₩44,281 | +0.70% | 8.6만 |
|---|
| 2025.11.20 | ₩44,735 | ₩44,828 | ₩43,914 | ₩43,914 | -1.84% | 2.5만 |
|---|
| 2025.11.19 | ₩44,367 | ₩44,468 | ₩44,367 | ₩44,389 | +0.05% | 1.2천 |
|---|
| 2025.11.18 | ₩44,281 | ₩44,347 | ₩44,107 | ₩44,287 | +0.02% | 3.1만 |
|---|
| 2025.11.17 | ₩44,561 | ₩44,668 | ₩44,425 | ₩44,425 | -0.31% | 6.4만 |
|---|
| 2025.11.14 | ₩44,615 | ₩44,628 | ₩44,535 | ₩44,591 | -0.05% | 3.1천 |
|---|
| 2025.11.13 | ₩44,775 | ₩44,775 | ₩44,540 | ₩44,540 | -0.53% | 2.2천 |
|---|
| 2025.11.12 | ₩44,769 | ₩44,788 | ₩44,709 | ₩44,780 | +0.02% | 1.7천 |
|---|
| 2025.11.11 | ₩44,742 | ₩44,789 | ₩44,709 | ₩44,767 | +0.06% | 3.4천 |
|---|
| 2025.11.10 | ₩44,588 | ₩44,709 | ₩44,588 | ₩44,682 | +0.21% | 3.6천 |
|---|
| 2025.11.07 | ₩44,414 | ₩44,469 | ₩44,267 | ₩44,469 | +0.12% | 1.4만 |
|---|
| 2025.11.06 | ₩44,575 | ₩44,575 | ₩44,426 | ₩44,426 | -0.33% | 1.3천 |
|---|
| 2025.11.05 | ₩44,481 | ₩44,642 | ₩44,481 | ₩44,587 | +0.24% | 2.2만 |
|---|
| 2025.11.04 | ₩44,575 | ₩44,615 | ₩44,468 | ₩44,519 | -0.13% | 3.1천 |
|---|
| 2025.11.03 | ₩44,655 | ₩44,682 | ₩44,561 | ₩44,635 | -0.04% | 12.9만 |
|---|
| 2025.10.31 | ₩44,668 | ₩44,668 | ₩44,561 | ₩44,607 | -0.14% | 2.1만 |
|---|
| 2025.10.30 | ₩44,561 | ₩44,628 | ₩44,555 | ₩44,555 | -0.02% | 6.3천 |
|---|
| 2025.10.29 | ₩44,668 | ₩44,668 | ₩44,622 | ₩44,622 | -0.10% | 500 |
|---|
| 2025.10.28 | ₩44,668 | ₩44,668 | ₩44,576 | ₩44,622 | -0.10% | 600 |
|---|
| 2025.10.27 | ₩44,642 | ₩44,648 | ₩44,615 | ₩44,615 | -0.06% | 1.3천 |
|---|
| 2025.10.24 | ₩44,548 | ₩44,573 | ₩44,469 | ₩44,548 | 0.00% | 5.5천 |
|---|
| 2025.10.23 | ₩44,321 | ₩44,400 | ₩44,321 | ₩44,400 | +0.18% | 1.5천 |
|---|
| 2025.10.22 | ₩44,361 | ₩44,361 | ₩44,270 | ₩44,291 | -0.16% | 400 |
|---|
| 2025.10.21 | ₩44,341 | ₩44,454 | ₩44,341 | ₩44,380 | +0.09% | 8.3천 |
|---|
| 2025.10.20 | ₩44,347 | ₩44,428 | ₩44,294 | ₩44,354 | +0.02% | 1.1만 |
|---|
| 2025.10.17 | ₩44,005 | ₩44,187 | ₩44,005 | ₩44,187 | +0.41% | 6.6천 |
|---|
| 2025.10.16 | ₩44,214 | ₩44,267 | ₩43,919 | ₩44,028 | -0.42% | 31.4만 |
|---|
| 2025.10.15 | ₩44,080 | ₩44,139 | ₩44,080 | ₩44,139 | +0.13% | 500 |
|---|
| 2025.10.14 | ₩44,066 | ₩44,173 | ₩44,040 | ₩44,073 | +0.02% | 7.2천 |
|---|
| 2025.10.13 | ₩43,973 | ₩44,147 | ₩43,973 | ₩44,131 | +0.36% | 264.4만 |
|---|
| 2025.10.10 | ₩44,281 | ₩44,281 | ₩43,836 | ₩43,836 | -1.00% | 7천 |
|---|