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 | ₩50,497 | ₩50,497 | ₩50,403 | ₩50,403 | -0.19% | 900 |
| 2026.10.08 | ₩50,269 | ₩50,363 | ₩50,188 | ₩50,242 | -0.05% | 7.4천 |
| 2026.10.07 | ₩50,322 | ₩50,322 | ₩50,255 | ₩50,322 | 0.00% | 500 |
| 2026.10.06 | ₩50,416 | ₩50,416 | ₩50,376 | ₩50,376 | -0.08% | 1.7천 |
| 2026.10.05 | ₩50,242 | ₩50,269 | ₩50,161 | ₩50,235 | -0.01% | 4.3천 |
| 2026.10.02 | ₩50,067 | ₩50,121 | ₩50,027 | ₩50,108 | +0.08% | 5.8천 |
| 2026.10.01 | ₩49,853 | ₩49,937 | ₩49,853 | ₩49,937 | +0.17% | 300 |
| 2026.09.30 | ₩49,947 | ₩49,947 | ₩49,931 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,931 |
| -0.03% |
| 800 |
| 2026.09.29 | ₩49,947 | ₩49,973 | ₩49,933 | ₩49,933 | -0.03% | 2.1만 |
|---|
| 2026.09.28 | ₩50,067 | ₩50,081 | ₩49,894 | ₩49,944 | -0.25% | 1.8천 |
|---|
| 2026.09.25 | ₩50,014 | ₩50,108 | ₩50,014 | ₩50,108 | +0.19% | 800 |
|---|
| 2026.09.24 | ₩49,906 | ₩50,027 | ₩49,906 | ₩49,973 | +0.13% | 7.7천 |
|---|
| 2026.09.23 | ₩50,114 | ₩50,114 | ₩49,973 | ₩49,973 | -0.28% | 2.2천 |
|---|
| 2026.09.22 | ₩50,188 | ₩50,202 | ₩50,134 | ₩50,143 | -0.09% | 8.2천 |
|---|
| 2026.09.21 | ₩49,933 | ₩50,128 | ₩49,933 | ₩50,128 | +0.39% | 1.9천 |
|---|
| 2026.09.18 | ₩49,792 | ₩49,792 | ₩49,792 | ₩49,792 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩49,866 | ₩49,866 | ₩49,678 | ₩49,745 | -0.24% | 2천 |
|---|
| 2026.09.16 | ₩49,611 | ₩49,719 | ₩49,410 | ₩49,461 | -0.30% | 5.3만 |
|---|
| 2026.09.15 | ₩49,544 | ₩49,638 | ₩49,544 | ₩49,638 | +0.19% | 500 |
|---|
| 2026.09.14 | ₩49,571 | ₩49,786 | ₩49,571 | ₩49,705 | +0.27% | 2.9천 |
|---|
| 2026.09.11 | ₩49,866 | ₩49,866 | ₩49,745 | ₩49,798 | -0.14% | 2.2천 |
|---|
| 2026.09.10 | ₩49,571 | ₩49,665 | ₩49,544 | ₩49,591 | +0.04% | 1.6천 |
|---|
| 2026.09.09 | ₩49,685 | ₩49,698 | ₩49,685 | ₩49,698 | +0.03% | 900 |
|---|
| 2026.09.08 | ₩49,826 | ₩49,880 | ₩49,825 | ₩49,825 | -0.00% | 3.5천 |
|---|
| 2026.09.04 | ₩49,947 | ₩49,947 | ₩49,853 | ₩49,913 | -0.07% | 1.1천 |
|---|
| 2026.09.03 | ₩49,920 | ₩50,034 | ₩49,893 | ₩49,960 | +0.08% | 8.2천 |
|---|
| 2026.09.02 | ₩49,731 | ₩49,812 | ₩49,693 | ₩49,752 | +0.04% | 4.6천 |
|---|
| 2026.09.01 | ₩49,705 | ₩49,705 | ₩49,598 | ₩49,626 | -0.16% | 800 |
|---|
| 2026.08.31 | ₩49,812 | ₩49,812 | ₩49,665 | ₩49,799 | -0.03% | 6.9천 |
|---|
| 2026.08.28 | ₩49,812 | ₩49,927 | ₩49,759 | ₩49,853 | +0.08% | 1.1만 |
|---|
| 2026.08.27 | ₩49,839 | ₩49,893 | ₩49,799 | ₩49,893 | +0.11% | 2.6천 |
|---|
| 2026.08.26 | ₩49,732 | ₩49,752 | ₩49,685 | ₩49,719 | -0.03% | 9.2천 |
|---|
| 2026.08.25 | ₩49,705 | ₩49,719 | ₩49,665 | ₩49,705 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩49,638 | ₩49,665 | ₩49,584 | ₩49,652 | +0.03% | 4만 |
|---|
| 2026.08.21 | ₩49,786 | ₩49,786 | ₩49,665 | ₩49,678 | -0.22% | 6천 |
|---|
| 2026.08.20 | ₩49,625 | ₩49,625 | ₩49,477 | ₩49,477 | -0.30% | 1.2만 |
|---|
| 2026.08.19 | ₩49,732 | ₩49,933 | ₩49,732 | ₩49,812 | +0.16% | 1.2만 |
|---|
| 2026.08.18 | ₩49,786 | ₩49,786 | ₩49,719 | ₩49,719 | -0.13% | 500 |
|---|
| 2026.08.17 | ₩50,014 | ₩50,014 | ₩49,927 | ₩49,927 | -0.17% | 2.3천 |
|---|
| 2026.08.14 | ₩50,054 | ₩50,054 | ₩49,906 | ₩49,906 | -0.29% | 1.8천 |
|---|
| 2026.08.13 | ₩49,987 | ₩49,987 | ₩49,920 | ₩49,973 | -0.03% | 4.8천 |
|---|
| 2026.08.12 | ₩49,839 | ₩49,853 | ₩49,799 | ₩49,799 | -0.08% | 1.9천 |
|---|
| 2026.08.11 | ₩49,826 | ₩49,826 | ₩49,725 | ₩49,745 | -0.16% | 1.7만 |
|---|
| 2026.08.10 | ₩49,692 | ₩49,812 | ₩49,678 | ₩49,759 | +0.13% | 3.9만 |
|---|
| 2026.08.07 | ₩49,739 | ₩49,745 | ₩49,630 | ₩49,693 | -0.09% | 2.6천 |
|---|
| 2026.08.06 | ₩49,537 | ₩49,537 | ₩49,537 | ₩49,537 | 0.00% | 200 |
|---|
| 2026.08.05 | ₩49,705 | ₩49,705 | ₩49,564 | ₩49,607 | -0.20% | 3.9천 |
|---|
| 2026.08.04 | ₩49,397 | ₩49,584 | ₩49,397 | ₩49,584 | +0.38% | 1천 |
|---|
| 2026.08.03 | ₩49,202 | ₩49,202 | ₩49,101 | ₩49,162 | -0.08% | 2.2천 |
|---|
| 2026.07.31 | ₩48,565 | ₩48,847 | ₩48,565 | ₩48,847 | +0.58% | 1천 |
|---|
| 2026.07.30 | ₩48,297 | ₩48,565 | ₩48,297 | ₩48,565 | +0.56% | 1.1천 |
|---|
| 2026.07.29 | ₩48,444 | ₩48,551 | ₩48,177 | ₩48,177 | -0.55% | 9.4천 |
|---|
| 2026.07.28 | ₩48,404 | ₩48,612 | ₩48,337 | ₩48,538 | +0.28% | 3.3천 |
|---|
| 2026.07.27 | ₩48,431 | ₩48,484 | ₩48,377 | ₩48,484 | +0.11% | 4.7천 |
|---|
| 2026.07.24 | ₩48,511 | ₩48,672 | ₩48,458 | ₩48,458 | -0.11% | 700 |
|---|
| 2026.07.23 | ₩48,578 | ₩48,585 | ₩48,364 | ₩48,433 | -0.30% | 1.5천 |
|---|
| 2026.07.22 | ₩48,840 | ₩48,840 | ₩48,793 | ₩48,813 | -0.05% | 3.8천 |
|---|
| 2026.07.21 | ₩48,659 | ₩48,860 | ₩48,659 | ₩48,820 | +0.33% | 4.2만 |
|---|
| 2026.07.20 | ₩48,759 | ₩48,759 | ₩48,584 | ₩48,584 | -0.36% | 2.8천 |
|---|
| 2026.07.17 | ₩48,511 | ₩48,779 | ₩48,511 | ₩48,672 | +0.33% | 1.2만 |
|---|
| 2026.07.16 | ₩48,914 | ₩48,967 | ₩48,865 | ₩48,865 | -0.10% | 2.5천 |
|---|
| 2026.07.15 | ₩48,820 | ₩49,008 | ₩48,820 | ₩48,967 | +0.30% | 700 |
|---|
| 2026.07.14 | ₩48,940 | ₩48,940 | ₩48,894 | ₩48,907 | -0.07% | 2천 |
|---|
| 2026.07.13 | ₩48,914 | ₩48,927 | ₩48,766 | ₩48,784 | -0.27% | 1.8천 |
|---|
| 2026.07.10 | ₩49,034 | ₩49,034 | ₩48,806 | ₩48,961 | -0.15% | 5.2천 |
|---|
| 2026.07.09 | ₩48,679 | ₩48,833 | ₩48,679 | ₩48,826 | +0.30% | 1.6천 |
|---|
| 2026.07.08 | ₩48,598 | ₩48,639 | ₩48,417 | ₩48,639 | +0.08% | 6.2천 |
|---|
| 2026.07.07 | ₩48,605 | ₩48,719 | ₩48,593 | ₩48,692 | +0.18% | 800 |
|---|
| 2026.07.06 | ₩48,792 | ₩48,800 | ₩48,746 | ₩48,800 | +0.02% | 1.4천 |
|---|
| 2026.07.02 | ₩48,531 | ₩48,574 | ₩48,484 | ₩48,574 | +0.09% | 2.6천 |
|---|
| 2026.07.01 | ₩48,672 | ₩48,726 | ₩48,572 | ₩48,614 | -0.12% | 1.1만 |
|---|
| 2026.06.30 | ₩48,417 | ₩48,672 | ₩48,404 | ₩48,618 | +0.42% | 1.1천 |
|---|
| 2026.06.29 | ₩48,471 | ₩48,484 | ₩48,256 | ₩48,451 | -0.04% | 2.8천 |
|---|
| 2026.06.26 | ₩48,001 | ₩48,189 | ₩48,001 | ₩48,109 | +0.22% | 13.8만 |
|---|
| 2026.06.25 | ₩48,323 | ₩48,323 | ₩48,169 | ₩48,169 | -0.32% | 500 |
|---|
| 2026.06.24 | ₩48,256 | ₩48,323 | ₩48,095 | ₩48,203 | -0.11% | 3.8천 |
|---|
| 2026.06.23 | ₩48,297 | ₩48,297 | ₩48,216 | ₩48,216 | -0.17% | 2.3천 |
|---|
| 2026.06.22 | ₩48,511 | ₩48,511 | ₩48,511 | ₩48,511 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩48,491 | ₩48,618 | ₩48,491 | ₩48,618 | +0.26% | 2.8천 |
|---|
| 2026.06.17 | ₩48,565 | ₩48,645 | ₩48,303 | ₩48,303 | -0.54% | 2.9만 |
|---|
| 2026.06.16 | ₩48,699 | ₩48,699 | ₩48,618 | ₩48,624 | -0.15% | 3.7만 |
|---|
| 2026.06.15 | ₩48,652 | ₩48,779 | ₩48,645 | ₩48,692 | +0.08% | 6.5천 |
|---|
| 2026.06.12 | ₩48,310 | ₩48,364 | ₩48,176 | ₩48,297 | -0.03% | 8.2천 |
|---|
| 2026.06.11 | ₩47,814 | ₩48,177 | ₩47,733 | ₩48,177 | +0.76% | 7.1천 |
|---|
| 2026.06.10 | ₩47,854 | ₩48,082 | ₩47,806 | ₩47,806 | -0.10% | 5.4만 |
|---|
| 2026.06.09 | ₩48,156 | ₩48,189 | ₩47,720 | ₩48,087 | -0.14% | 6.7천 |
|---|
| 2026.06.08 | ₩48,377 | ₩48,377 | ₩48,189 | ₩48,189 | -0.39% | 2.7천 |
|---|
| 2026.06.05 | ₩48,551 | ₩48,551 | ₩48,162 | ₩48,162 | -0.80% | 500 |
|---|
| 2026.06.04 | ₩48,592 | ₩48,659 | ₩48,592 | ₩48,659 | +0.14% | 1.1천 |
|---|
| 2026.06.03 | ₩48,538 | ₩48,632 | ₩48,538 | ₩48,565 | +0.06% | 900 |
|---|
| 2026.06.02 | ₩48,659 | ₩48,659 | ₩48,659 | ₩48,659 | 0.00% | 300 |
|---|
| 2026.06.01 | ₩48,652 | ₩48,652 | ₩48,652 | ₩48,652 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩48,618 | ₩48,645 | ₩48,484 | ₩48,645 | +0.06% | 4.3천 |
|---|
| 2026.05.28 | ₩48,525 | ₩48,538 | ₩48,444 | ₩48,538 | +0.03% | 5천 |
|---|
| 2026.05.27 | ₩48,417 | ₩48,431 | ₩48,377 | ₩48,384 | -0.07% | 163.4만 |
|---|
| 2026.05.26 | ₩48,377 | ₩48,444 | ₩48,284 | ₩48,364 | -0.03% | 3.4천 |
|---|
| 2026.05.22 | ₩48,297 | ₩48,310 | ₩48,250 | ₩48,250 | -0.10% | 162.7만 |
|---|
| 2026.05.21 | ₩48,095 | ₩48,229 | ₩48,001 | ₩48,170 | +0.16% | 1만 |
|---|
| 2026.05.20 | ₩47,961 | ₩48,121 | ₩47,961 | ₩48,121 | +0.33% | 7.7만 |
|---|
| 2026.05.19 | ₩47,854 | ₩47,988 | ₩47,854 | ₩47,920 | +0.14% | 4.6천 |
|---|
| 2026.05.18 | ₩48,055 | ₩48,055 | ₩47,840 | ₩47,995 | -0.13% | 56.9만 |
|---|
| 2026.05.15 | ₩48,015 | ₩48,068 | ₩48,015 | ₩48,015 | 0.00% | 1.4만 |
|---|
| 2026.05.14 | ₩48,068 | ₩48,068 | ₩47,948 | ₩48,055 | -0.03% | 24.6만 |
|---|
| 2026.05.13 | ₩48,055 | ₩48,055 | ₩47,961 | ₩47,975 | -0.17% | 3.4천 |
|---|
| 2026.05.12 | ₩47,948 | ₩47,968 | ₩47,934 | ₩47,968 | +0.04% | 4.1천 |
|---|
| 2026.05.11 | ₩48,001 | ₩48,001 | ₩47,988 | ₩47,988 | -0.03% | 200 |
|---|
| 2026.05.08 | ₩47,894 | ₩47,968 | ₩47,894 | ₩47,968 | +0.15% | 1천 |
|---|
| 2026.05.07 | ₩47,961 | ₩47,961 | ₩47,840 | ₩47,901 | -0.13% | 1.9만 |
|---|
| 2026.05.06 | ₩47,921 | ₩47,921 | ₩47,854 | ₩47,867 | -0.11% | 1.2천 |
|---|
| 2026.05.05 | ₩47,827 | ₩47,827 | ₩47,760 | ₩47,760 | -0.14% | 600 |
|---|
| 2026.05.04 | ₩47,705 | ₩47,705 | ₩47,639 | ₩47,639 | -0.14% | 2천 |
|---|
| 2026.05.01 | ₩47,700 | ₩47,700 | ₩47,700 | ₩47,700 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩47,679 | ₩47,679 | ₩47,638 | ₩47,638 | -0.09% | 1.8천 |
|---|
| 2026.04.29 | ₩47,398 | ₩47,404 | ₩47,304 | ₩47,404 | +0.01% | 3.7천 |
|---|
| 2026.04.28 | ₩47,449 | ₩47,449 | ₩47,411 | ₩47,424 | -0.05% | 700 |
|---|
| 2026.04.27 | ₩47,478 | ₩47,478 | ₩47,478 | ₩47,478 | 0.00% | 400 |
|---|
| 2026.04.24 | ₩47,447 | ₩47,447 | ₩47,447 | ₩47,447 | 0.00% | 200 |
|---|
| 2026.04.23 | ₩47,301 | ₩47,301 | ₩47,301 | ₩47,301 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩47,345 | ₩47,345 | ₩47,345 | ₩47,345 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩47,170 | ₩47,170 | ₩47,170 | ₩47,170 | 0.00% | 300 |
|---|
| 2026.04.20 | ₩47,331 | ₩47,331 | ₩47,183 | ₩47,304 | -0.06% | 700 |
|---|
| 2026.04.17 | ₩47,243 | ₩47,371 | ₩47,243 | ₩47,310 | +0.14% | 8.6천 |
|---|
| 2026.04.16 | ₩47,103 | ₩47,116 | ₩46,995 | ₩47,069 | -0.07% | 1.1천 |
|---|
| 2026.04.15 | ₩46,955 | ₩47,035 | ₩46,874 | ₩47,035 | +0.17% | 3.4천 |
|---|
| 2026.04.14 | ₩46,740 | ₩46,874 | ₩46,699 | ₩46,841 | +0.22% | 8.4천 |
|---|
| 2026.04.13 | ₩46,351 | ₩46,606 | ₩46,351 | ₩46,593 | +0.52% | 3.3천 |
|---|
| 2026.04.10 | ₩46,539 | ₩46,539 | ₩46,311 | ₩46,378 | -0.35% | 3.2천 |
|---|
| 2026.04.09 | ₩46,163 | ₩46,432 | ₩46,163 | ₩46,402 | +0.52% | 3.8천 |
|---|
| 2026.04.08 | ₩46,137 | ₩46,231 | ₩46,137 | ₩46,194 | +0.13% | 6.7천 |
|---|
| 2026.04.07 | ₩45,627 | ₩45,642 | ₩45,439 | ₩45,642 | +0.03% | 2.1만 |
|---|
| 2026.04.06 | ₩45,613 | ₩45,647 | ₩45,573 | ₩45,647 | +0.07% | 2.7천 |
|---|
| 2026.04.02 | ₩45,385 | ₩45,554 | ₩45,305 | ₩45,554 | +0.37% | 1.3천 |
|---|
| 2026.04.01 | ₩45,439 | ₩45,680 | ₩45,439 | ₩45,518 | +0.17% | 2.5천 |
|---|
| 2026.03.31 | ₩45,010 | ₩45,342 | ₩45,010 | ₩45,342 | +0.74% | 4.8만 |
|---|
| 2026.03.30 | ₩44,701 | ₩44,775 | ₩44,500 | ₩44,642 | -0.13% | 1.4천 |
|---|
| 2026.03.27 | ₩44,768 | ₩44,768 | ₩44,665 | ₩44,665 | -0.23% | 800 |
|---|
| 2026.03.26 | ₩45,372 | ₩45,372 | ₩45,082 | ₩45,082 | -0.64% | 600 |
|---|
| 2026.03.25 | ₩45,573 | ₩45,640 | ₩45,509 | ₩45,509 | -0.14% | 600 |
|---|
| 2026.03.24 | ₩45,265 | ₩45,352 | ₩45,265 | ₩45,352 | +0.19% | 200 |
|---|
| 2026.03.23 | ₩45,546 | ₩45,707 | ₩45,479 | ₩45,479 | -0.15% | 1천 |
|---|
| 2026.03.20 | ₩45,251 | ₩45,305 | ₩45,148 | ₩45,148 | -0.23% | 1.1천 |
|---|
| 2026.03.19 | ₩45,372 | ₩45,600 | ₩45,372 | ₩45,540 | +0.37% | 4.6천 |
|---|
| 2026.03.18 | ₩45,774 | ₩45,801 | ₩45,565 | ₩45,570 | -0.45% | 2.4천 |
|---|
| 2026.03.17 | ₩46,016 | ₩46,016 | ₩45,855 | ₩45,910 | -0.23% | 111.2만 |
|---|
| 2026.03.16 | ₩45,879 | ₩45,915 | ₩45,734 | ₩45,761 | -0.26% | 8천 |
|---|
| 2026.03.13 | ₩45,734 | ₩45,821 | ₩45,523 | ₩45,523 | -0.46% | 3.5천 |
|---|
| 2026.03.12 | ₩45,815 | ₩45,828 | ₩45,640 | ₩45,666 | -0.33% | 3.4천 |
|---|
| 2026.03.11 | ₩46,083 | ₩46,083 | ₩46,009 | ₩46,009 | -0.16% | 1.6천 |
|---|
| 2026.03.10 | ₩45,922 | ₩46,257 | ₩45,922 | ₩45,994 | +0.16% | 1.8만 |
|---|
| 2026.03.09 | ₩45,506 | ₩46,060 | ₩45,506 | ₩46,040 | +1.17% | 6.9천 |
|---|
| 2026.03.06 | ₩45,774 | ₩45,935 | ₩45,774 | ₩45,828 | +0.12% | 4.3천 |
|---|
| 2026.03.05 | ₩46,190 | ₩46,190 | ₩46,043 | ₩46,150 | -0.09% | 6.6천 |
|---|
| 2026.03.04 | ₩46,150 | ₩46,391 | ₩46,150 | ₩46,296 | +0.32% | 2만 |
|---|
| 2026.03.03 | ₩45,835 | ₩46,177 | ₩45,761 | ₩46,096 | +0.57% | 4.6천 |
|---|
| 2026.03.02 | ₩46,204 | ₩46,324 | ₩46,204 | ₩46,312 | +0.24% | 1.8천 |
|---|
| 2026.02.27 | ₩46,163 | ₩46,298 | ₩46,096 | ₩46,260 | +0.21% | 3만 |
|---|
| 2026.02.26 | ₩46,338 | ₩46,383 | ₩46,338 | ₩46,383 | +0.10% | 400 |
|---|
| 2026.02.25 | ₩46,436 | ₩46,512 | ₩46,311 | ₩46,485 | +0.11% | 15.2만 |
|---|
| 2026.02.24 | ₩46,096 | ₩46,339 | ₩46,096 | ₩46,299 | +0.44% | 1.1만 |
|---|
| 2026.02.23 | ₩46,351 | ₩46,351 | ₩46,043 | ₩46,086 | -0.57% | 2.2만 |
|---|
| 2026.02.20 | ₩45,909 | ₩46,378 | ₩45,909 | ₩46,311 | +0.88% | 3.3만 |
|---|
| 2026.02.19 | ₩45,942 | ₩46,070 | ₩45,882 | ₩45,965 | +0.05% | 1.7만 |
|---|
| 2026.02.18 | ₩46,043 | ₩46,193 | ₩46,043 | ₩46,098 | +0.12% | 7.3천 |
|---|
| 2026.02.17 | ₩45,667 | ₩45,888 | ₩45,546 | ₩45,829 | +0.36% | 8천 |
|---|
| 2026.02.13 | ₩45,680 | ₩45,929 | ₩45,680 | ₩45,766 | +0.19% | 6.5천 |
|---|
| 2026.02.12 | ₩46,029 | ₩46,029 | ₩45,707 | ₩45,707 | -0.70% | 2만 |
|---|
| 2026.02.11 | ₩46,070 | ₩46,190 | ₩46,070 | ₩46,129 | +0.13% | 1.8천 |
|---|
| 2026.02.10 | ₩46,204 | ₩46,204 | ₩46,083 | ₩46,092 | -0.24% | 8천 |
|---|
| 2026.02.09 | ₩45,989 | ₩46,150 | ₩45,989 | ₩46,130 | +0.31% | 400 |
|---|
| 2026.02.06 | ₩45,761 | ₩46,035 | ₩45,761 | ₩46,035 | +0.60% | 500 |
|---|
| 2026.02.05 | ₩45,466 | ₩45,613 | ₩45,466 | ₩45,548 | +0.18% | 3천 |
|---|
| 2026.02.04 | ₩45,828 | ₩45,855 | ₩45,734 | ₩45,836 | +0.02% | 5.2천 |
|---|
| 2026.02.03 | ₩45,935 | ₩46,043 | ₩45,774 | ₩45,915 | -0.04% | 1.6만 |
|---|
| 2026.02.02 | ₩46,068 | ₩46,177 | ₩46,043 | ₩46,070 | +0.00% | 600 |
|---|
| 2026.01.30 | ₩45,949 | ₩46,029 | ₩45,882 | ₩45,942 | -0.01% | 3.1천 |
|---|
| 2026.01.29 | ₩45,874 | ₩46,029 | ₩45,868 | ₩46,029 | +0.34% | 3.1천 |
|---|
| 2026.01.28 | ₩45,962 | ₩46,016 | ₩45,962 | ₩46,016 | +0.12% | 2.8천 |
|---|
| 2026.01.27 | ₩45,989 | ₩46,023 | ₩45,989 | ₩46,009 | +0.04% | 9.1천 |
|---|
| 2026.01.26 | ₩45,955 | ₩46,002 | ₩45,909 | ₩45,942 | -0.03% | 1.2만 |
|---|
| 2026.01.23 | ₩45,868 | ₩45,868 | ₩45,864 | ₩45,864 | -0.01% | 700 |
|---|
| 2026.01.22 | ₩45,855 | ₩45,868 | ₩45,734 | ₩45,825 | -0.06% | 1.1천 |
|---|
| 2026.01.21 | ₩45,587 | ₩45,734 | ₩45,587 | ₩45,680 | +0.21% | 2.8천 |
|---|
| 2026.01.20 | ₩45,627 | ₩45,627 | ₩45,419 | ₩45,448 | -0.39% | 18.8만 |
|---|
| 2026.01.16 | ₩45,918 | ₩45,918 | ₩45,839 | ₩45,856 | -0.13% | 600 |
|---|
| 2026.01.15 | ₩45,828 | ₩45,841 | ₩45,761 | ₩45,761 | -0.15% | 8.3천 |
|---|
| 2026.01.14 | ₩45,748 | ₩45,774 | ₩45,680 | ₩45,734 | -0.03% | 6.2천 |
|---|
| 2026.01.13 | ₩45,855 | ₩45,882 | ₩45,774 | ₩45,841 | -0.03% | 1.1만 |
|---|
| 2026.01.12 | ₩45,734 | ₩45,875 | ₩45,734 | ₩45,841 | +0.23% | 3.2천 |
|---|
| 2026.01.09 | ₩45,748 | ₩45,848 | ₩45,748 | ₩45,848 | +0.22% | 300 |
|---|
| 2026.01.08 | ₩45,654 | ₩45,761 | ₩45,654 | ₩45,727 | +0.16% | 1.2천 |
|---|
| 2026.01.07 | ₩45,721 | ₩45,815 | ₩45,714 | ₩45,714 | -0.01% | 800 |
|---|
| 2026.01.06 | ₩45,748 | ₩45,804 | ₩45,667 | ₩45,761 | +0.03% | 3.4천 |
|---|
| 2026.01.05 | ₩45,640 | ₩45,707 | ₩45,627 | ₩45,680 | +0.09% | 5.7천 |
|---|
| 2026.01.02 | ₩45,562 | ₩45,587 | ₩45,519 | ₩45,538 | -0.05% | 1.8천 |
|---|
| 2025.12.31 | ₩45,627 | ₩45,640 | ₩45,514 | ₩45,514 | -0.25% | 1.1만 |
|---|
| 2025.12.30 | ₩45,607 | ₩45,654 | ₩45,560 | ₩45,640 | +0.07% | 5.5천 |
|---|
| 2025.12.29 | ₩45,654 | ₩45,654 | ₩45,608 | ₩45,608 | -0.10% | 2.6천 |
|---|
| 2025.12.26 | ₩45,651 | ₩45,651 | ₩45,651 | ₩45,651 | 0.00% | 200 |
|---|
| 2025.12.24 | ₩45,607 | ₩45,680 | ₩45,607 | ₩45,631 | +0.05% | 2.1천 |
|---|
| 2025.12.23 | ₩45,497 | ₩45,627 | ₩45,497 | ₩45,587 | +0.20% | 2천 |
|---|
| 2025.12.22 | ₩45,479 | ₩45,560 | ₩45,479 | ₩45,533 | +0.12% | 3.1천 |
|---|
| 2025.12.19 | ₩45,318 | ₩45,399 | ₩45,318 | ₩45,373 | +0.12% | 1.6천 |
|---|
| 2025.12.18 | ₩45,305 | ₩45,305 | ₩45,144 | ₩45,171 | -0.30% | 2.4만 |
|---|
| 2025.12.17 | ₩45,278 | ₩45,278 | ₩45,010 | ₩45,042 | -0.52% | 3.8천 |
|---|
| 2025.12.16 | ₩45,265 | ₩45,278 | ₩45,157 | ₩45,224 | -0.09% | 1.8만 |
|---|
| 2025.12.15 | ₩45,224 | ₩45,318 | ₩45,224 | ₩45,265 | +0.09% | 6.5천 |
|---|
| 2025.12.12 | ₩45,291 | ₩45,291 | ₩45,218 | ₩45,258 | -0.07% | 2.6천 |
|---|
| 2025.12.11 | ₩45,197 | ₩45,439 | ₩45,197 | ₩45,388 | +0.42% | 1.5만 |
|---|
| 2025.12.10 | ₩45,204 | ₩45,345 | ₩45,184 | ₩45,345 | +0.31% | 3.7천 |
|---|
| 2025.12.09 | ₩45,265 | ₩45,291 | ₩45,184 | ₩45,224 | -0.09% | 8.2천 |
|---|
| 2025.12.08 | ₩45,244 | ₩45,244 | ₩45,171 | ₩45,187 | -0.13% | 3.8천 |
|---|
| 2025.12.05 | ₩45,318 | ₩45,318 | ₩45,224 | ₩45,286 | -0.07% | 3.3천 |
|---|
| 2025.12.04 | ₩45,171 | ₩45,244 | ₩45,130 | ₩45,238 | +0.15% | 6.3천 |
|---|
| 2025.12.03 | ₩45,077 | ₩45,224 | ₩45,077 | ₩45,191 | +0.25% | 3.7천 |
|---|
| 2025.12.02 | ₩45,097 | ₩45,109 | ₩45,037 | ₩45,109 | +0.03% | 1.9천 |
|---|
| 2025.12.01 | ₩45,077 | ₩45,090 | ₩45,037 | ₩45,043 | -0.07% | 1.5천 |
|---|
| 2025.11.28 | ₩45,023 | ₩45,092 | ₩45,023 | ₩45,092 | +0.15% | 100 |
|---|
| 2025.11.26 | ₩45,023 | ₩45,090 | ₩44,902 | ₩45,012 | -0.02% | 6.5천 |
|---|
| 2025.11.25 | ₩44,621 | ₩44,876 | ₩44,621 | ₩44,876 | +0.57% | 200 |
|---|
| 2025.11.24 | ₩44,513 | ₩44,728 | ₩44,473 | ₩44,715 | +0.45% | 25.2만 |
|---|
| 2025.11.21 | ₩44,097 | ₩44,740 | ₩43,963 | ₩44,406 | +0.70% | 8.6만 |
|---|
| 2025.11.20 | ₩44,862 | ₩44,955 | ₩44,038 | ₩44,038 | -1.84% | 2.5만 |
|---|
| 2025.11.19 | ₩44,493 | ₩44,594 | ₩44,493 | ₩44,515 | +0.05% | 1.2천 |
|---|
| 2025.11.18 | ₩44,406 | ₩44,473 | ₩44,232 | ₩44,413 | +0.02% | 3.1만 |
|---|
| 2025.11.17 | ₩44,688 | ₩44,795 | ₩44,551 | ₩44,551 | -0.31% | 6.4만 |
|---|
| 2025.11.14 | ₩44,741 | ₩44,755 | ₩44,661 | ₩44,717 | -0.05% | 3.1천 |
|---|
| 2025.11.13 | ₩44,902 | ₩44,902 | ₩44,666 | ₩44,666 | -0.53% | 2.2천 |
|---|
| 2025.11.12 | ₩44,896 | ₩44,914 | ₩44,835 | ₩44,906 | +0.02% | 1.7천 |
|---|
| 2025.11.11 | ₩44,869 | ₩44,916 | ₩44,835 | ₩44,894 | +0.06% | 3.4천 |
|---|
| 2025.11.10 | ₩44,715 | ₩44,835 | ₩44,715 | ₩44,808 | +0.21% | 3.6천 |
|---|
| 2025.11.07 | ₩44,540 | ₩44,595 | ₩44,393 | ₩44,595 | +0.12% | 1.4만 |
|---|
| 2025.11.06 | ₩44,701 | ₩44,701 | ₩44,552 | ₩44,552 | -0.33% | 1.3천 |
|---|
| 2025.11.05 | ₩44,607 | ₩44,768 | ₩44,607 | ₩44,713 | +0.24% | 2.2만 |
|---|
| 2025.11.04 | ₩44,701 | ₩44,741 | ₩44,594 | ₩44,645 | -0.13% | 3.1천 |
|---|
| 2025.11.03 | ₩44,782 | ₩44,808 | ₩44,688 | ₩44,761 | -0.04% | 12.9만 |
|---|
| 2025.10.31 | ₩44,795 | ₩44,795 | ₩44,688 | ₩44,733 | -0.14% | 2.1만 |
|---|
| 2025.10.30 | ₩44,688 | ₩44,755 | ₩44,681 | ₩44,681 | -0.02% | 6.3천 |
|---|
| 2025.10.29 | ₩44,795 | ₩44,795 | ₩44,748 | ₩44,748 | -0.10% | 500 |
|---|
| 2025.10.28 | ₩44,795 | ₩44,795 | ₩44,702 | ₩44,748 | -0.10% | 600 |
|---|
| 2025.10.27 | ₩44,768 | ₩44,775 | ₩44,741 | ₩44,741 | -0.06% | 1.3천 |
|---|
| 2025.10.24 | ₩44,674 | ₩44,700 | ₩44,595 | ₩44,674 | 0.00% | 5.5천 |
|---|
| 2025.10.23 | ₩44,446 | ₩44,525 | ₩44,446 | ₩44,525 | +0.18% | 1.5천 |
|---|
| 2025.10.22 | ₩44,486 | ₩44,486 | ₩44,395 | ₩44,417 | -0.16% | 400 |
|---|
| 2025.10.21 | ₩44,466 | ₩44,580 | ₩44,466 | ₩44,505 | +0.09% | 8.3천 |
|---|
| 2025.10.20 | ₩44,473 | ₩44,554 | ₩44,419 | ₩44,480 | +0.02% | 1.1만 |
|---|
| 2025.10.17 | ₩44,130 | ₩44,312 | ₩44,130 | ₩44,312 | +0.41% | 6.6천 |
|---|
| 2025.10.16 | ₩44,339 | ₩44,393 | ₩44,044 | ₩44,152 | -0.42% | 31.4만 |
|---|
| 2025.10.15 | ₩44,205 | ₩44,264 | ₩44,205 | ₩44,264 | +0.13% | 500 |
|---|
| 2025.10.14 | ₩44,191 | ₩44,299 | ₩44,164 | ₩44,198 | +0.02% | 7.2천 |
|---|
| 2025.10.13 | ₩44,097 | ₩44,272 | ₩44,097 | ₩44,256 | +0.36% | 264.4만 |
|---|
| 2025.10.10 | ₩44,406 | ₩44,406 | ₩43,961 | ₩43,961 | -1.00% | 7천 |
|---|