시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Moderate Buffer ETF - December 과거 주가
FT Vest U.S. Equity Moderate Buffer ETF - December · GDEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Moderate Buffer ETF - December · GDEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,111 | ₩55,165 | ₩55,057 | ₩55,165 | +0.10% | 8.4천 |
| 2026.10.08 | ₩55,111 | ₩55,111 | ₩54,923 | ₩55,012 | -0.18% | 5.3천 |
| 2026.10.07 | ₩54,990 | ₩55,111 | ₩54,990 | ₩55,071 | +0.15% | 1.1만 |
| 2026.10.06 | ₩55,139 | ₩55,151 | ₩55,059 | ₩55,084 | -0.10% | 1.9만 |
| 2026.10.05 | ₩54,963 | ₩55,057 | ₩54,937 | ₩54,986 | +0.04% | 2.3만 |
| 2026.10.02 | ₩54,903 | ₩54,923 | ₩54,829 | ₩54,896 | -0.01% | 9.3천 |
| 2026.10.01 | ₩54,736 | ₩54,736 | ₩54,589 | ₩54,682 | -0.10% | 26.1만 |
| 2026.09.30 | ₩54,800 | ₩54,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,702 |
| -0.18% |
| 7.1천 |
| 2026.09.29 | ₩54,749 | ₩54,749 | ₩54,695 | ₩54,727 | -0.04% | 6.2천 |
|---|
| 2026.09.28 | ₩54,856 | ₩54,856 | ₩54,695 | ₩54,736 | -0.22% | 2.5만 |
|---|
| 2026.09.25 | ₩54,789 | ₩54,870 | ₩54,762 | ₩54,854 | +0.12% | 38.8만 |
|---|
| 2026.09.24 | ₩54,683 | ₩54,742 | ₩54,615 | ₩54,742 | +0.11% | 25.7만 |
|---|
| 2026.09.23 | ₩54,709 | ₩54,829 | ₩54,709 | ₩54,764 | +0.10% | 3.4천 |
|---|
| 2026.09.22 | ₩54,803 | ₩54,918 | ₩54,803 | ₩54,883 | +0.15% | 9.2천 |
|---|
| 2026.09.21 | ₩54,776 | ₩54,843 | ₩54,723 | ₩54,829 | +0.10% | 6.5천 |
|---|
| 2026.09.18 | ₩54,601 | ₩54,601 | ₩54,454 | ₩54,576 | -0.05% | 1.2만 |
|---|
| 2026.09.17 | ₩54,601 | ₩54,601 | ₩54,467 | ₩54,521 | -0.15% | 4.9만 |
|---|
| 2026.09.16 | ₩54,441 | ₩54,447 | ₩54,166 | ₩54,226 | -0.39% | 3.1천 |
|---|
| 2026.09.15 | ₩54,642 | ₩54,642 | ₩54,320 | ₩54,360 | -0.52% | 2.6천 |
|---|
| 2026.09.14 | ₩54,407 | ₩54,481 | ₩54,391 | ₩54,454 | +0.09% | 1.2만 |
|---|
| 2026.09.11 | ₩54,575 | ₩54,588 | ₩54,494 | ₩54,548 | -0.05% | 9.2천 |
|---|
| 2026.09.10 | ₩54,387 | ₩54,387 | ₩54,266 | ₩54,320 | -0.12% | 1.1만 |
|---|
| 2026.09.09 | ₩54,427 | ₩54,512 | ₩54,414 | ₩54,414 | -0.02% | 6.1천 |
|---|
| 2026.09.08 | ₩54,581 | ₩54,581 | ₩54,494 | ₩54,494 | -0.16% | 4.6만 |
|---|
| 2026.09.04 | ₩54,870 | ₩54,870 | ₩54,575 | ₩54,575 | -0.54% | 4.9만 |
|---|
| 2026.09.03 | ₩54,722 | ₩54,722 | ₩54,548 | ₩54,628 | -0.17% | 2.3만 |
|---|
| 2026.09.02 | ₩54,280 | ₩54,498 | ₩54,280 | ₩54,494 | +0.40% | 1.6만 |
|---|
| 2026.09.01 | ₩54,380 | ₩54,427 | ₩54,293 | ₩54,355 | -0.05% | 6.5천 |
|---|
| 2026.08.31 | ₩54,427 | ₩54,508 | ₩54,427 | ₩54,482 | +0.10% | 9.3천 |
|---|
| 2026.08.28 | ₩54,561 | ₩54,615 | ₩54,481 | ₩54,540 | -0.04% | 4.4천 |
|---|
| 2026.08.27 | ₩54,293 | ₩54,548 | ₩54,293 | ₩54,514 | +0.41% | 6.2천 |
|---|
| 2026.08.26 | ₩54,441 | ₩54,467 | ₩54,333 | ₩54,387 | -0.10% | 1.5만 |
|---|
| 2026.08.25 | ₩54,293 | ₩54,441 | ₩54,293 | ₩54,373 | +0.15% | 2.1만 |
|---|
| 2026.08.24 | ₩54,320 | ₩54,367 | ₩54,280 | ₩54,333 | +0.02% | 8천 |
|---|
| 2026.08.21 | ₩54,412 | ₩54,412 | ₩54,306 | ₩54,333 | -0.15% | 33.1만 |
|---|
| 2026.08.20 | ₩54,333 | ₩54,360 | ₩54,250 | ₩54,250 | -0.15% | 3.6천 |
|---|
| 2026.08.19 | ₩54,347 | ₩54,414 | ₩54,320 | ₩54,373 | +0.05% | 1.8만 |
|---|
| 2026.08.18 | ₩54,308 | ₩54,320 | ₩54,306 | ₩54,306 | -0.00% | 2.4천 |
|---|
| 2026.08.17 | ₩54,548 | ₩54,548 | ₩54,387 | ₩54,403 | -0.27% | 1.5만 |
|---|
| 2026.08.14 | ₩54,534 | ₩54,534 | ₩54,427 | ₩54,454 | -0.15% | 1.3만 |
|---|
| 2026.08.13 | ₩54,588 | ₩54,588 | ₩54,406 | ₩54,441 | -0.27% | 3.2천 |
|---|
| 2026.08.12 | ₩54,575 | ₩54,575 | ₩54,327 | ₩54,347 | -0.42% | 4.9천 |
|---|
| 2026.08.11 | ₩54,294 | ₩54,333 | ₩54,253 | ₩54,280 | -0.03% | 1.7만 |
|---|
| 2026.08.10 | ₩54,353 | ₩54,353 | ₩54,293 | ₩54,306 | -0.09% | 1.1만 |
|---|
| 2026.08.07 | ₩54,297 | ₩54,320 | ₩54,293 | ₩54,314 | +0.03% | 8.5천 |
|---|
| 2026.08.06 | ₩54,238 | ₩54,293 | ₩54,213 | ₩54,226 | -0.02% | 8천 |
|---|
| 2026.08.05 | ₩54,347 | ₩54,347 | ₩54,239 | ₩54,266 | -0.15% | 1.6만 |
|---|
| 2026.08.04 | ₩54,172 | ₩54,253 | ₩54,172 | ₩54,231 | +0.11% | 11.3만 |
|---|
| 2026.08.03 | ₩53,904 | ₩54,052 | ₩53,783 | ₩53,998 | +0.17% | 2만 |
|---|
| 2026.07.31 | ₩53,730 | ₩53,830 | ₩53,529 | ₩53,824 | +0.17% | 1.6만 |
|---|
| 2026.07.30 | ₩53,401 | ₩53,577 | ₩53,401 | ₩53,577 | +0.33% | 8.2천 |
|---|
| 2026.07.29 | ₩53,448 | ₩53,542 | ₩53,180 | ₩53,210 | -0.45% | 1.8만 |
|---|
| 2026.07.28 | ₩53,596 | ₩53,596 | ₩53,381 | ₩53,522 | -0.14% | 9천 |
|---|
| 2026.07.27 | ₩53,557 | ₩53,557 | ₩53,354 | ₩53,442 | -0.22% | 1.3만 |
|---|
| 2026.07.24 | ₩53,502 | ₩53,529 | ₩53,341 | ₩53,395 | -0.20% | 2.7만 |
|---|
| 2026.07.23 | ₩53,489 | ₩53,489 | ₩53,274 | ₩53,336 | -0.29% | 6.9천 |
|---|
| 2026.07.22 | ₩53,690 | ₩53,690 | ₩53,609 | ₩53,609 | -0.15% | 8천 |
|---|
| 2026.07.21 | ₩53,596 | ₩53,636 | ₩53,489 | ₩53,623 | +0.05% | 2.3만 |
|---|
| 2026.07.20 | ₩53,676 | ₩53,676 | ₩53,446 | ₩53,446 | -0.43% | 4.6천 |
|---|
| 2026.07.17 | ₩53,395 | ₩53,582 | ₩53,381 | ₩53,479 | +0.16% | 1만 |
|---|
| 2026.07.16 | ₩53,783 | ₩53,783 | ₩53,649 | ₩53,649 | -0.25% | 5.2천 |
|---|
| 2026.07.15 | ₩53,636 | ₩53,743 | ₩53,609 | ₩53,716 | +0.15% | 1.3만 |
|---|
| 2026.07.14 | ₩53,675 | ₩53,706 | ₩53,569 | ₩53,683 | +0.01% | 1.3만 |
|---|
| 2026.07.13 | ₩53,569 | ₩53,690 | ₩53,518 | ₩53,562 | -0.01% | 1.2만 |
|---|
| 2026.07.10 | ₩53,676 | ₩53,716 | ₩53,582 | ₩53,716 | +0.07% | 7.1천 |
|---|
| 2026.07.09 | ₩53,448 | ₩53,623 | ₩53,435 | ₩53,605 | +0.29% | 7천 |
|---|
| 2026.07.08 | ₩53,301 | ₩53,444 | ₩53,247 | ₩53,444 | +0.27% | 1.8만 |
|---|
| 2026.07.07 | ₩53,489 | ₩53,542 | ₩53,395 | ₩53,474 | -0.03% | 6.1천 |
|---|
| 2026.07.06 | ₩53,489 | ₩53,556 | ₩53,435 | ₩53,552 | +0.12% | 3.3만 |
|---|
| 2026.07.02 | ₩53,529 | ₩53,529 | ₩53,261 | ₩53,354 | -0.33% | 4천 |
|---|
| 2026.07.01 | ₩53,421 | ₩53,448 | ₩53,261 | ₩53,328 | -0.18% | 6.6천 |
|---|
| 2026.06.30 | ₩53,274 | ₩53,388 | ₩53,274 | ₩53,373 | +0.19% | 1.3만 |
|---|
| 2026.06.29 | ₩53,046 | ₩53,194 | ₩53,012 | ₩53,194 | +0.28% | 4.4천 |
|---|
| 2026.06.26 | ₩52,778 | ₩53,059 | ₩52,778 | ₩52,912 | +0.25% | 6.9천 |
|---|
| 2026.06.25 | ₩53,287 | ₩53,287 | ₩52,939 | ₩52,939 | -0.65% | 7.2천 |
|---|
| 2026.06.24 | ₩53,039 | ₩53,164 | ₩52,925 | ₩52,986 | -0.10% | 4.2천 |
|---|
| 2026.06.23 | ₩52,912 | ₩53,126 | ₩52,912 | ₩53,023 | +0.21% | 6.3천 |
|---|
| 2026.06.22 | ₩53,368 | ₩53,395 | ₩53,220 | ₩53,265 | -0.19% | 6.2천 |
|---|
| 2026.06.18 | ₩53,234 | ₩53,368 | ₩53,220 | ₩53,368 | +0.25% | 1.2만 |
|---|
| 2026.06.17 | ₩53,314 | ₩53,368 | ₩53,084 | ₩53,084 | -0.43% | 1.5만 |
|---|
| 2026.06.16 | ₩53,515 | ₩53,515 | ₩53,381 | ₩53,381 | -0.25% | 3.8천 |
|---|
| 2026.06.15 | ₩53,408 | ₩53,475 | ₩53,341 | ₩53,420 | +0.02% | 1.3만 |
|---|
| 2026.06.12 | ₩53,073 | ₩53,086 | ₩52,872 | ₩53,059 | -0.03% | 7.3천 |
|---|
| 2026.06.11 | ₩52,684 | ₩52,959 | ₩52,577 | ₩52,959 | +0.52% | 6.9천 |
|---|
| 2026.06.10 | ₩52,724 | ₩52,952 | ₩52,550 | ₩52,550 | -0.33% | 1.2만 |
|---|
| 2026.06.09 | ₩53,086 | ₩53,234 | ₩52,557 | ₩52,899 | -0.35% | 1.1만 |
|---|
| 2026.06.08 | ₩53,073 | ₩53,126 | ₩52,952 | ₩52,952 | -0.23% | 1.1만 |
|---|
| 2026.06.05 | ₩53,207 | ₩53,234 | ₩52,872 | ₩52,937 | -0.51% | 8.1천 |
|---|
| 2026.06.04 | ₩53,301 | ₩53,421 | ₩53,301 | ₩53,395 | +0.18% | 2.6천 |
|---|
| 2026.06.03 | ₩53,287 | ₩53,328 | ₩53,287 | ₩53,321 | +0.06% | 4천 |
|---|
| 2026.06.02 | ₩53,354 | ₩53,421 | ₩53,341 | ₩53,408 | +0.10% | 5.5천 |
|---|
| 2026.06.01 | ₩53,301 | ₩53,408 | ₩53,301 | ₩53,381 | +0.15% | 3.2천 |
|---|
| 2026.05.29 | ₩53,234 | ₩53,354 | ₩53,234 | ₩53,354 | +0.23% | 4.4천 |
|---|
| 2026.05.28 | ₩53,167 | ₩53,267 | ₩53,140 | ₩53,247 | +0.15% | 1.4만 |
|---|
| 2026.05.27 | ₩53,234 | ₩53,234 | ₩53,120 | ₩53,167 | -0.13% | 1.5만 |
|---|
| 2026.05.26 | ₩53,261 | ₩53,261 | ₩53,113 | ₩53,160 | -0.19% | 8천 |
|---|
| 2026.05.22 | ₩53,167 | ₩53,167 | ₩53,026 | ₩53,026 | -0.26% | 9천 |
|---|
| 2026.05.21 | ₩52,805 | ₩52,952 | ₩52,805 | ₩52,952 | +0.28% | 4.1천 |
|---|
| 2026.05.20 | ₩52,899 | ₩52,905 | ₩52,778 | ₩52,885 | -0.03% | 1.2만 |
|---|
| 2026.05.19 | ₩52,818 | ₩52,831 | ₩52,684 | ₩52,724 | -0.18% | 2.4만 |
|---|
| 2026.05.18 | ₩52,805 | ₩52,831 | ₩52,724 | ₩52,805 | 0.00% | 1.5만 |
|---|
| 2026.05.15 | ₩52,751 | ₩52,885 | ₩52,751 | ₩52,806 | +0.10% | 2.4만 |
|---|
| 2026.05.14 | ₩52,992 | ₩53,019 | ₩52,872 | ₩52,979 | -0.03% | 7.1천 |
|---|
| 2026.05.13 | ₩52,764 | ₩52,872 | ₩52,764 | ₩52,865 | +0.19% | 3만 |
|---|
| 2026.05.12 | ₩52,723 | ₩52,805 | ₩52,617 | ₩52,785 | +0.12% | 7.3천 |
|---|
| 2026.05.11 | ₩52,899 | ₩52,899 | ₩52,764 | ₩52,764 | -0.25% | 1.3만 |
|---|
| 2026.05.08 | ₩52,697 | ₩52,872 | ₩52,697 | ₩52,798 | +0.19% | 9.6천 |
|---|
| 2026.05.07 | ₩52,738 | ₩52,771 | ₩52,630 | ₩52,654 | -0.16% | 7.3천 |
|---|
| 2026.05.06 | ₩52,644 | ₩52,724 | ₩52,617 | ₩52,717 | +0.14% | 6.1천 |
|---|
| 2026.05.05 | ₩52,483 | ₩52,496 | ₩52,443 | ₩52,469 | -0.03% | 3.7천 |
|---|
| 2026.05.04 | ₩52,268 | ₩52,469 | ₩52,228 | ₩52,309 | +0.08% | 1.7만 |
|---|
| 2026.05.01 | ₩52,469 | ₩52,496 | ₩52,393 | ₩52,393 | -0.15% | 1.2만 |
|---|
| 2026.04.30 | ₩52,201 | ₩52,295 | ₩52,121 | ₩52,295 | +0.18% | 8.5천 |
|---|
| 2026.04.29 | ₩52,107 | ₩52,121 | ₩51,973 | ₩52,121 | +0.03% | 3.4천 |
|---|
| 2026.04.28 | ₩52,067 | ₩52,107 | ₩51,987 | ₩52,107 | +0.08% | 3.9천 |
|---|
| 2026.04.27 | ₩52,188 | ₩52,201 | ₩52,054 | ₩52,181 | -0.01% | 2.4만 |
|---|
| 2026.04.24 | ₩52,107 | ₩52,201 | ₩52,081 | ₩52,188 | +0.15% | 1.8만 |
|---|
| 2026.04.23 | ₩52,014 | ₩52,067 | ₩51,812 | ₩52,000 | -0.03% | 8.9천 |
|---|
| 2026.04.22 | ₩52,040 | ₩52,081 | ₩51,949 | ₩52,081 | +0.08% | 3.7만 |
|---|
| 2026.04.21 | ₩52,081 | ₩52,081 | ₩51,786 | ₩51,839 | -0.46% | 1.9만 |
|---|
| 2026.04.20 | ₩52,027 | ₩52,027 | ₩51,866 | ₩51,987 | -0.08% | 2.2만 |
|---|
| 2026.04.17 | ₩51,946 | ₩52,054 | ₩51,893 | ₩52,040 | +0.18% | 1.5만 |
|---|
| 2026.04.16 | ₩51,759 | ₩51,759 | ₩51,625 | ₩51,692 | -0.13% | 3.5만 |
|---|
| 2026.04.15 | ₩51,517 | ₩51,672 | ₩51,504 | ₩51,672 | +0.30% | 41.6만 |
|---|
| 2026.04.14 | ₩51,249 | ₩51,517 | ₩51,249 | ₩51,500 | +0.49% | 2.9만 |
|---|
| 2026.04.13 | ₩50,820 | ₩51,222 | ₩50,807 | ₩51,221 | +0.79% | 1만 |
|---|
| 2026.04.10 | ₩51,061 | ₩51,088 | ₩50,901 | ₩50,961 | -0.20% | 1.5만 |
|---|
| 2026.04.09 | ₩50,699 | ₩51,035 | ₩50,699 | ₩50,954 | +0.50% | 2.6만 |
|---|
| 2026.04.08 | ₩50,954 | ₩50,954 | ₩50,659 | ₩50,779 | -0.34% | 1.9만 |
|---|
| 2026.04.07 | ₩49,801 | ₩50,069 | ₩49,727 | ₩50,069 | +0.54% | 7.3천 |
|---|
| 2026.04.06 | ₩49,895 | ₩50,150 | ₩49,895 | ₩50,150 | +0.51% | 2.3만 |
|---|
| 2026.04.02 | ₩49,426 | ₩50,029 | ₩49,291 | ₩50,029 | +1.22% | 9.8천 |
|---|
| 2026.04.01 | ₩49,861 | ₩50,016 | ₩49,841 | ₩49,918 | +0.11% | 7.7천 |
|---|
| 2026.03.31 | ₩49,144 | ₩49,774 | ₩49,144 | ₩49,640 | +1.01% | 2.2만 |
|---|
| 2026.03.30 | ₩49,144 | ₩49,171 | ₩48,748 | ₩48,822 | -0.65% | 1.1만 |
|---|
| 2026.03.27 | ₩49,332 | ₩49,332 | ₩48,923 | ₩48,996 | -0.68% | 2.4만 |
|---|
| 2026.03.26 | ₩49,694 | ₩49,828 | ₩49,359 | ₩49,372 | -0.65% | 1.4만 |
|---|
| 2026.03.25 | ₩50,029 | ₩50,029 | ₩49,761 | ₩49,871 | -0.32% | 110만 |
|---|
| 2026.03.24 | ₩49,680 | ₩49,868 | ₩49,586 | ₩49,694 | +0.03% | 75.6만 |
|---|
| 2026.03.23 | ₩49,989 | ₩50,130 | ₩49,788 | ₩49,788 | -0.40% | 8.8천 |
|---|
| 2026.03.20 | ₩49,814 | ₩49,814 | ₩49,426 | ₩49,426 | -0.78% | 8.1천 |
|---|
| 2026.03.19 | ₩49,754 | ₩50,002 | ₩49,747 | ₩49,895 | +0.28% | 8.6천 |
|---|
| 2026.03.18 | ₩50,217 | ₩50,297 | ₩49,962 | ₩49,962 | -0.51% | 1.7만 |
|---|
| 2026.03.17 | ₩50,539 | ₩50,539 | ₩50,364 | ₩50,445 | -0.19% | 1.9만 |
|---|
| 2026.03.16 | ₩50,284 | ₩50,404 | ₩50,250 | ₩50,257 | -0.05% | 1.8만 |
|---|
| 2026.03.13 | ₩50,391 | ₩50,391 | ₩49,965 | ₩50,029 | -0.72% | 2.1만 |
|---|
| 2026.03.12 | ₩50,284 | ₩50,351 | ₩50,096 | ₩50,096 | -0.37% | 7.3만 |
|---|
| 2026.03.11 | ₩50,632 | ₩50,659 | ₩50,438 | ₩50,592 | -0.08% | 2.3만 |
|---|
| 2026.03.10 | ₩50,646 | ₩50,874 | ₩50,532 | ₩50,559 | -0.17% | 2.3만 |
|---|
| 2026.03.09 | ₩50,163 | ₩50,646 | ₩49,995 | ₩50,592 | +0.86% | 7.9천 |
|---|
| 2026.03.06 | ₩50,418 | ₩50,525 | ₩50,337 | ₩50,337 | -0.16% | 1.9만 |
|---|
| 2026.03.05 | ₩50,807 | ₩50,874 | ₩50,525 | ₩50,737 | -0.14% | 2.2만 |
|---|
| 2026.03.04 | ₩50,686 | ₩51,035 | ₩50,674 | ₩50,887 | +0.40% | 1.6만 |
|---|
| 2026.03.03 | ₩50,498 | ₩50,820 | ₩50,299 | ₩50,698 | +0.40% | 1.6만 |
|---|
| 2026.03.02 | ₩50,699 | ₩51,015 | ₩50,699 | ₩50,968 | +0.53% | 1.4만 |
|---|
| 2026.02.27 | ₩50,807 | ₩50,980 | ₩50,740 | ₩50,927 | +0.24% | 4.4만 |
|---|
| 2026.02.26 | ₩51,289 | ₩51,289 | ₩50,888 | ₩51,068 | -0.43% | 2.4만 |
|---|
| 2026.02.25 | ₩51,075 | ₩51,209 | ₩51,075 | ₩51,175 | +0.20% | 1.9만 |
|---|
| 2026.02.24 | ₩50,847 | ₩51,048 | ₩50,840 | ₩50,901 | +0.11% | 1.7만 |
|---|
| 2026.02.23 | ₩51,075 | ₩51,075 | ₩50,699 | ₩50,807 | -0.53% | 2.7만 |
|---|
| 2026.02.20 | ₩50,874 | ₩51,115 | ₩50,854 | ₩51,115 | +0.47% | 8.9천 |
|---|
| 2026.02.19 | ₩50,807 | ₩50,887 | ₩50,729 | ₩50,820 | +0.03% | 1.4만 |
|---|
| 2026.02.18 | ₩50,860 | ₩51,061 | ₩50,827 | ₩50,981 | +0.24% | 2.6만 |
|---|
| 2026.02.17 | ₩50,713 | ₩50,859 | ₩50,565 | ₩50,793 | +0.16% | 3.4만 |
|---|
| 2026.02.13 | ₩50,753 | ₩50,848 | ₩50,592 | ₩50,659 | -0.18% | 5.7천 |
|---|
| 2026.02.12 | ₩51,209 | ₩51,209 | ₩50,646 | ₩50,780 | -0.84% | 2.7만 |
|---|
| 2026.02.11 | ₩51,289 | ₩51,289 | ₩50,954 | ₩51,142 | -0.29% | 6.5만 |
|---|
| 2026.02.10 | ₩51,236 | ₩51,303 | ₩51,155 | ₩51,169 | -0.13% | 2.6만 |
|---|
| 2026.02.09 | ₩51,040 | ₩51,276 | ₩51,040 | ₩51,276 | +0.46% | 7.5천 |
|---|
| 2026.02.06 | ₩50,766 | ₩51,102 | ₩50,766 | ₩51,075 | +0.61% | 1.5만 |
|---|
| 2026.02.05 | ₩50,626 | ₩50,780 | ₩50,512 | ₩50,539 | -0.17% | 1.6만 |
|---|
| 2026.02.04 | ₩51,169 | ₩51,169 | ₩50,713 | ₩50,793 | -0.73% | 4.3만 |
|---|
| 2026.02.03 | ₩51,276 | ₩51,289 | ₩50,793 | ₩51,021 | -0.50% | 3.1만 |
|---|
| 2026.02.02 | ₩51,196 | ₩51,249 | ₩51,142 | ₩51,182 | -0.03% | 1.7만 |
|---|
| 2026.01.30 | ₩50,954 | ₩51,142 | ₩50,927 | ₩51,008 | +0.11% | 3.7만 |
|---|
| 2026.01.29 | ₩51,222 | ₩51,222 | ₩50,821 | ₩51,135 | -0.17% | 2.2만 |
|---|
| 2026.01.28 | ₩51,289 | ₩51,289 | ₩51,115 | ₩51,249 | -0.08% | 1.6만 |
|---|
| 2026.01.27 | ₩51,209 | ₩51,236 | ₩51,155 | ₩51,202 | -0.01% | 2.7만 |
|---|
| 2026.01.26 | ₩50,981 | ₩51,155 | ₩50,981 | ₩51,142 | +0.32% | 2.3만 |
|---|
| 2026.01.23 | ₩50,901 | ₩51,035 | ₩50,860 | ₩50,941 | +0.08% | 3.4만 |
|---|
| 2026.01.22 | ₩50,954 | ₩51,061 | ₩50,887 | ₩50,901 | -0.11% | 5.7만 |
|---|
| 2026.01.21 | ₩50,646 | ₩50,988 | ₩50,585 | ₩50,860 | +0.42% | 7.6만 |
|---|
| 2026.01.20 | ₩50,606 | ₩50,807 | ₩50,512 | ₩50,525 | -0.16% | 7만 |
|---|
| 2026.01.16 | ₩51,129 | ₩51,169 | ₩50,981 | ₩51,035 | -0.18% | 13.3만 |
|---|
| 2026.01.15 | ₩51,075 | ₩51,155 | ₩51,036 | ₩51,088 | +0.03% | 12.3만 |
|---|
| 2026.01.14 | ₩50,994 | ₩51,021 | ₩50,713 | ₩51,021 | +0.05% | 24.6만 |
|---|
| 2026.01.13 | ₩51,169 | ₩51,169 | ₩51,008 | ₩51,108 | -0.12% | 2.5만 |
|---|
| 2026.01.12 | ₩50,994 | ₩51,196 | ₩50,994 | ₩51,175 | +0.35% | 18.7만 |
|---|
| 2026.01.09 | ₩50,994 | ₩51,155 | ₩50,981 | ₩51,129 | +0.26% | 13만 |
|---|
| 2026.01.08 | ₩50,887 | ₩50,981 | ₩50,860 | ₩50,941 | +0.11% | 6.3만 |
|---|
| 2026.01.07 | ₩50,968 | ₩51,075 | ₩50,901 | ₩50,901 | -0.13% | 5.7만 |
|---|
| 2026.01.06 | ₩50,941 | ₩51,061 | ₩50,834 | ₩51,021 | +0.16% | 18.7만 |
|---|
| 2026.01.05 | ₩50,847 | ₩50,927 | ₩50,847 | ₩50,860 | +0.03% | 6만 |
|---|
| 2026.01.02 | ₩50,834 | ₩50,863 | ₩50,619 | ₩50,713 | -0.24% | 3.4만 |
|---|
| 2025.12.31 | ₩50,887 | ₩50,887 | ₩50,699 | ₩50,713 | -0.34% | 7.6만 |
|---|
| 2025.12.30 | ₩50,860 | ₩50,914 | ₩50,847 | ₩50,847 | -0.03% | 37.6만 |
|---|
| 2025.12.29 | ₩50,941 | ₩50,941 | ₩50,793 | ₩50,874 | -0.13% | 5.1만 |
|---|
| 2025.12.26 | ₩50,954 | ₩50,968 | ₩50,886 | ₩50,901 | -0.11% | 10.2만 |
|---|
| 2025.12.24 | ₩50,820 | ₩50,968 | ₩50,820 | ₩50,914 | +0.18% | 109.6만 |
|---|
| 2025.12.23 | ₩50,726 | ₩50,887 | ₩50,699 | ₩50,834 | +0.21% | 91.5만 |
|---|
| 2025.12.22 | ₩50,753 | ₩50,780 | ₩50,673 | ₩50,740 | -0.03% | 103.4만 |
|---|
| 2025.12.19 | ₩50,632 | ₩50,632 | ₩50,471 | ₩50,606 | -0.05% | 105.6만 |
|---|
| 2025.12.18 | ₩50,512 | ₩50,592 | ₩50,418 | ₩50,565 | +0.11% | 13.8만 |
|---|
| 2025.12.17 | ₩50,458 | ₩50,480 | ₩50,391 | ₩50,418 | -0.08% | 2.6만 |
|---|
| 2025.12.16 | ₩50,471 | ₩50,522 | ₩50,391 | ₩50,492 | +0.04% | 14.4만 |
|---|
| 2025.12.15 | ₩50,498 | ₩50,498 | ₩50,443 | ₩50,445 | -0.11% | 1.7만 |
|---|
| 2025.12.12 | ₩50,498 | ₩50,498 | ₩50,351 | ₩50,449 | -0.10% | 4.6만 |
|---|
| 2025.12.11 | ₩50,351 | ₩50,485 | ₩50,351 | ₩50,485 | +0.27% | 5만 |
|---|
| 2025.12.10 | ₩50,348 | ₩50,458 | ₩50,324 | ₩50,411 | +0.13% | 1.5만 |
|---|
| 2025.12.09 | ₩50,324 | ₩50,378 | ₩50,324 | ₩50,347 | +0.05% | 4.5천 |
|---|
| 2025.12.08 | ₩50,378 | ₩50,378 | ₩50,284 | ₩50,311 | -0.13% | 6.3천 |
|---|
| 2025.12.05 | ₩50,351 | ₩50,364 | ₩50,300 | ₩50,304 | -0.09% | 9.1천 |
|---|
| 2025.12.04 | ₩50,284 | ₩50,311 | ₩50,203 | ₩50,277 | -0.01% | 3.2만 |
|---|
| 2025.12.03 | ₩50,203 | ₩50,297 | ₩50,083 | ₩50,284 | +0.16% | 2.4만 |
|---|
| 2025.12.02 | ₩50,217 | ₩50,217 | ₩50,109 | ₩50,155 | -0.12% | 9.9천 |
|---|
| 2025.12.01 | ₩49,962 | ₩50,190 | ₩49,962 | ₩50,112 | +0.30% | 1만 |
|---|
| 2025.11.28 | ₩50,042 | ₩50,150 | ₩50,042 | ₩50,120 | +0.16% | 1.2천 |
|---|
| 2025.11.26 | ₩50,083 | ₩50,083 | ₩49,962 | ₩50,002 | -0.16% | 3.2만 |
|---|
| 2025.11.25 | ₩49,706 | ₩49,922 | ₩49,667 | ₩49,902 | +0.39% | 8.5천 |
|---|
| 2025.11.24 | ₩49,546 | ₩49,788 | ₩49,533 | ₩49,680 | +0.27% | 7.9천 |
|---|
| 2025.11.21 | ₩49,157 | ₩49,452 | ₩49,010 | ₩49,277 | +0.24% | 1.2만 |
|---|
| 2025.11.20 | ₩49,707 | ₩49,828 | ₩48,984 | ₩48,984 | -1.45% | 1.5만 |
|---|
| 2025.11.19 | ₩49,359 | ₩49,466 | ₩49,265 | ₩49,332 | -0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩49,399 | ₩49,401 | ₩49,144 | ₩49,304 | -0.19% | 7.4천 |
|---|
| 2025.11.17 | ₩49,654 | ₩49,674 | ₩49,412 | ₩49,412 | -0.49% | 1.1천 |
|---|
| 2025.11.14 | ₩49,385 | ₩49,717 | ₩49,385 | ₩49,613 | +0.46% | 7.3천 |
|---|
| 2025.11.13 | ₩49,949 | ₩49,949 | ₩49,546 | ₩49,591 | -0.72% | 1.9만 |
|---|
| 2025.11.12 | ₩49,872 | ₩49,934 | ₩49,841 | ₩49,880 | +0.02% | 7.3천 |
|---|
| 2025.11.11 | ₩49,788 | ₩49,892 | ₩49,788 | ₩49,868 | +0.16% | 2.2만 |
|---|
| 2025.11.10 | ₩49,774 | ₩49,855 | ₩49,680 | ₩49,855 | +0.16% | 8.9천 |
|---|
| 2025.11.07 | ₩49,412 | ₩49,525 | ₩49,251 | ₩49,525 | +0.23% | 1.2만 |
|---|
| 2025.11.06 | ₩49,680 | ₩49,680 | ₩49,466 | ₩49,533 | -0.30% | 1.4만 |
|---|
| 2025.11.05 | ₩49,439 | ₩49,727 | ₩49,439 | ₩49,679 | +0.49% | 1.5만 |
|---|
| 2025.11.04 | ₩49,533 | ₩49,667 | ₩49,519 | ₩49,553 | +0.04% | 2.8만 |
|---|
| 2025.11.03 | ₩49,680 | ₩49,747 | ₩49,680 | ₩49,726 | +0.09% | 5.8천 |
|---|
| 2025.10.31 | ₩49,721 | ₩49,726 | ₩49,633 | ₩49,667 | -0.11% | 1.2만 |
|---|
| 2025.10.30 | ₩49,707 | ₩49,747 | ₩49,640 | ₩49,694 | -0.03% | 1.2만 |
|---|
| 2025.10.29 | ₩49,908 | ₩49,908 | ₩49,694 | ₩49,707 | -0.40% | 8.9천 |
|---|
| 2025.10.28 | ₩49,841 | ₩49,841 | ₩49,734 | ₩49,794 | -0.09% | 1.2만 |
|---|
| 2025.10.27 | ₩49,788 | ₩49,788 | ₩49,707 | ₩49,770 | -0.04% | 2.1만 |
|---|
| 2025.10.24 | ₩49,680 | ₩49,680 | ₩49,600 | ₩49,600 | -0.16% | 1.3만 |
|---|
| 2025.10.23 | ₩49,426 | ₩49,573 | ₩49,426 | ₩49,573 | +0.30% | 5천 |
|---|
| 2025.10.22 | ₩49,533 | ₩49,533 | ₩49,265 | ₩49,375 | -0.32% | 2.1만 |
|---|
| 2025.10.21 | ₩49,506 | ₩49,533 | ₩49,412 | ₩49,506 | 0.00% | 6.3만 |
|---|
| 2025.10.20 | ₩49,359 | ₩49,493 | ₩49,359 | ₩49,493 | +0.27% | 2.1만 |
|---|
| 2025.10.17 | ₩49,050 | ₩49,207 | ₩48,970 | ₩49,199 | +0.30% | 1.1만 |
|---|
| 2025.10.16 | ₩49,251 | ₩49,274 | ₩48,943 | ₩48,996 | -0.52% | 8.1만 |
|---|
| 2025.10.15 | ₩49,184 | ₩49,341 | ₩49,050 | ₩49,224 | +0.08% | 1.1만 |
|---|
| 2025.10.14 | ₩48,983 | ₩49,211 | ₩48,862 | ₩49,143 | +0.33% | 3.2만 |
|---|
| 2025.10.13 | ₩49,037 | ₩49,211 | ₩49,037 | ₩49,144 | +0.22% | 9.9천 |
|---|
| 2025.10.10 | ₩49,265 | ₩49,412 | ₩48,850 | ₩48,869 | -0.80% | 1.6만 |
|---|