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 | ₩55,121 | ₩55,174 | ₩55,067 | ₩55,174 | +0.10% | 8.4천 |
| 2026.10.08 | ₩55,121 | ₩55,121 | ₩54,933 | ₩55,022 | -0.18% | 5.3천 |
| 2026.10.07 | ₩55,000 | ₩55,121 | ₩55,000 | ₩55,081 | +0.15% | 1.1만 |
| 2026.10.06 | ₩55,149 | ₩55,161 | ₩55,069 | ₩55,094 | -0.10% | 1.9만 |
| 2026.10.05 | ₩54,973 | ₩55,067 | ₩54,947 | ₩54,996 | +0.04% | 2.3만 |
| 2026.10.02 | ₩54,913 | ₩54,933 | ₩54,839 | ₩54,906 | -0.01% | 9.3천 |
| 2026.10.01 | ₩54,745 | ₩54,745 | ₩54,599 | ₩54,692 | -0.10% | 26.1만 |
| 2026.09.30 | ₩54,810 | ₩54,826 | ₩54,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,712 |
| -0.18% |
| 7.1천 |
| 2026.09.29 | ₩54,759 | ₩54,759 | ₩54,705 | ₩54,737 | -0.04% | 6.2천 |
|---|
| 2026.09.28 | ₩54,866 | ₩54,866 | ₩54,705 | ₩54,745 | -0.22% | 2.5만 |
|---|
| 2026.09.25 | ₩54,799 | ₩54,879 | ₩54,772 | ₩54,863 | +0.12% | 38.8만 |
|---|
| 2026.09.24 | ₩54,693 | ₩54,752 | ₩54,625 | ₩54,752 | +0.11% | 25.7만 |
|---|
| 2026.09.23 | ₩54,719 | ₩54,839 | ₩54,719 | ₩54,773 | +0.10% | 3.4천 |
|---|
| 2026.09.22 | ₩54,812 | ₩54,928 | ₩54,812 | ₩54,893 | +0.15% | 9.2천 |
|---|
| 2026.09.21 | ₩54,786 | ₩54,853 | ₩54,733 | ₩54,839 | +0.10% | 6.5천 |
|---|
| 2026.09.18 | ₩54,611 | ₩54,611 | ₩54,464 | ₩54,586 | -0.05% | 1.2만 |
|---|
| 2026.09.17 | ₩54,611 | ₩54,611 | ₩54,477 | ₩54,531 | -0.15% | 4.9만 |
|---|
| 2026.09.16 | ₩54,450 | ₩54,457 | ₩54,175 | ₩54,236 | -0.39% | 3.1천 |
|---|
| 2026.09.15 | ₩54,651 | ₩54,651 | ₩54,330 | ₩54,370 | -0.52% | 2.6천 |
|---|
| 2026.09.14 | ₩54,417 | ₩54,491 | ₩54,401 | ₩54,464 | +0.09% | 1.2만 |
|---|
| 2026.09.11 | ₩54,584 | ₩54,598 | ₩54,504 | ₩54,558 | -0.05% | 9.2천 |
|---|
| 2026.09.10 | ₩54,397 | ₩54,397 | ₩54,276 | ₩54,330 | -0.12% | 1.1만 |
|---|
| 2026.09.09 | ₩54,437 | ₩54,521 | ₩54,423 | ₩54,423 | -0.02% | 6.1천 |
|---|
| 2026.09.08 | ₩54,591 | ₩54,591 | ₩54,504 | ₩54,504 | -0.16% | 4.6만 |
|---|
| 2026.09.04 | ₩54,879 | ₩54,879 | ₩54,584 | ₩54,584 | -0.54% | 4.9만 |
|---|
| 2026.09.03 | ₩54,732 | ₩54,732 | ₩54,558 | ₩54,638 | -0.17% | 2.3만 |
|---|
| 2026.09.02 | ₩54,289 | ₩54,508 | ₩54,289 | ₩54,504 | +0.40% | 1.6만 |
|---|
| 2026.09.01 | ₩54,390 | ₩54,437 | ₩54,303 | ₩54,364 | -0.05% | 6.5천 |
|---|
| 2026.08.31 | ₩54,437 | ₩54,517 | ₩54,437 | ₩54,492 | +0.10% | 9.3천 |
|---|
| 2026.08.28 | ₩54,571 | ₩54,625 | ₩54,491 | ₩54,550 | -0.04% | 4.4천 |
|---|
| 2026.08.27 | ₩54,303 | ₩54,558 | ₩54,303 | ₩54,524 | +0.41% | 6.2천 |
|---|
| 2026.08.26 | ₩54,450 | ₩54,477 | ₩54,343 | ₩54,397 | -0.10% | 1.5만 |
|---|
| 2026.08.25 | ₩54,303 | ₩54,450 | ₩54,303 | ₩54,383 | +0.15% | 2.1만 |
|---|
| 2026.08.24 | ₩54,330 | ₩54,377 | ₩54,289 | ₩54,343 | +0.02% | 8천 |
|---|
| 2026.08.21 | ₩54,422 | ₩54,422 | ₩54,316 | ₩54,343 | -0.15% | 33.1만 |
|---|
| 2026.08.20 | ₩54,343 | ₩54,370 | ₩54,260 | ₩54,260 | -0.15% | 3.6천 |
|---|
| 2026.08.19 | ₩54,356 | ₩54,423 | ₩54,330 | ₩54,383 | +0.05% | 1.8만 |
|---|
| 2026.08.18 | ₩54,318 | ₩54,330 | ₩54,316 | ₩54,316 | -0.00% | 2.4천 |
|---|
| 2026.08.17 | ₩54,558 | ₩54,558 | ₩54,397 | ₩54,413 | -0.27% | 1.5만 |
|---|
| 2026.08.14 | ₩54,544 | ₩54,544 | ₩54,437 | ₩54,464 | -0.15% | 1.3만 |
|---|
| 2026.08.13 | ₩54,598 | ₩54,598 | ₩54,415 | ₩54,450 | -0.27% | 3.2천 |
|---|
| 2026.08.12 | ₩54,584 | ₩54,584 | ₩54,336 | ₩54,356 | -0.42% | 4.9천 |
|---|
| 2026.08.11 | ₩54,304 | ₩54,343 | ₩54,263 | ₩54,289 | -0.03% | 1.7만 |
|---|
| 2026.08.10 | ₩54,363 | ₩54,363 | ₩54,303 | ₩54,316 | -0.09% | 1.1만 |
|---|
| 2026.08.07 | ₩54,307 | ₩54,330 | ₩54,303 | ₩54,324 | +0.03% | 8.5천 |
|---|
| 2026.08.06 | ₩54,248 | ₩54,303 | ₩54,222 | ₩54,236 | -0.02% | 8천 |
|---|
| 2026.08.05 | ₩54,356 | ₩54,356 | ₩54,249 | ₩54,276 | -0.15% | 1.6만 |
|---|
| 2026.08.04 | ₩54,182 | ₩54,263 | ₩54,182 | ₩54,241 | +0.11% | 11.3만 |
|---|
| 2026.08.03 | ₩53,914 | ₩54,061 | ₩53,793 | ₩54,008 | +0.17% | 2만 |
|---|
| 2026.07.31 | ₩53,739 | ₩53,840 | ₩53,538 | ₩53,833 | +0.17% | 1.6만 |
|---|
| 2026.07.30 | ₩53,411 | ₩53,587 | ₩53,411 | ₩53,587 | +0.33% | 8.2천 |
|---|
| 2026.07.29 | ₩53,458 | ₩53,552 | ₩53,190 | ₩53,219 | -0.45% | 1.8만 |
|---|
| 2026.07.28 | ₩53,605 | ₩53,605 | ₩53,391 | ₩53,532 | -0.14% | 9천 |
|---|
| 2026.07.27 | ₩53,566 | ₩53,566 | ₩53,364 | ₩53,451 | -0.22% | 1.3만 |
|---|
| 2026.07.24 | ₩53,511 | ₩53,538 | ₩53,351 | ₩53,404 | -0.20% | 2.7만 |
|---|
| 2026.07.23 | ₩53,498 | ₩53,498 | ₩53,283 | ₩53,345 | -0.29% | 6.9천 |
|---|
| 2026.07.22 | ₩53,699 | ₩53,699 | ₩53,619 | ₩53,619 | -0.15% | 8천 |
|---|
| 2026.07.21 | ₩53,605 | ₩53,646 | ₩53,498 | ₩53,632 | +0.05% | 2.3만 |
|---|
| 2026.07.20 | ₩53,686 | ₩53,686 | ₩53,455 | ₩53,455 | -0.43% | 4.6천 |
|---|
| 2026.07.17 | ₩53,404 | ₩53,592 | ₩53,391 | ₩53,489 | +0.16% | 1만 |
|---|
| 2026.07.16 | ₩53,793 | ₩53,793 | ₩53,659 | ₩53,659 | -0.25% | 5.2천 |
|---|
| 2026.07.15 | ₩53,646 | ₩53,753 | ₩53,619 | ₩53,726 | +0.15% | 1.3만 |
|---|
| 2026.07.14 | ₩53,684 | ₩53,715 | ₩53,579 | ₩53,693 | +0.01% | 1.3만 |
|---|
| 2026.07.13 | ₩53,579 | ₩53,699 | ₩53,528 | ₩53,572 | -0.01% | 1.2만 |
|---|
| 2026.07.10 | ₩53,686 | ₩53,726 | ₩53,592 | ₩53,726 | +0.07% | 7.1천 |
|---|
| 2026.07.09 | ₩53,458 | ₩53,632 | ₩53,444 | ₩53,615 | +0.29% | 7천 |
|---|
| 2026.07.08 | ₩53,310 | ₩53,454 | ₩53,257 | ₩53,454 | +0.27% | 1.8만 |
|---|
| 2026.07.07 | ₩53,498 | ₩53,552 | ₩53,404 | ₩53,483 | -0.03% | 6.1천 |
|---|
| 2026.07.06 | ₩53,498 | ₩53,565 | ₩53,444 | ₩53,561 | +0.12% | 3.3만 |
|---|
| 2026.07.02 | ₩53,538 | ₩53,538 | ₩53,270 | ₩53,364 | -0.33% | 4천 |
|---|
| 2026.07.01 | ₩53,431 | ₩53,458 | ₩53,270 | ₩53,337 | -0.18% | 6.6천 |
|---|
| 2026.06.30 | ₩53,283 | ₩53,397 | ₩53,283 | ₩53,383 | +0.19% | 1.3만 |
|---|
| 2026.06.29 | ₩53,056 | ₩53,203 | ₩53,022 | ₩53,203 | +0.28% | 4.4천 |
|---|
| 2026.06.26 | ₩52,787 | ₩53,069 | ₩52,787 | ₩52,921 | +0.25% | 6.9천 |
|---|
| 2026.06.25 | ₩53,297 | ₩53,297 | ₩52,948 | ₩52,948 | -0.65% | 7.2천 |
|---|
| 2026.06.24 | ₩53,049 | ₩53,174 | ₩52,935 | ₩52,995 | -0.10% | 4.2천 |
|---|
| 2026.06.23 | ₩52,921 | ₩53,136 | ₩52,921 | ₩53,033 | +0.21% | 6.3천 |
|---|
| 2026.06.22 | ₩53,377 | ₩53,404 | ₩53,230 | ₩53,274 | -0.19% | 6.2천 |
|---|
| 2026.06.18 | ₩53,243 | ₩53,377 | ₩53,230 | ₩53,377 | +0.25% | 1.2만 |
|---|
| 2026.06.17 | ₩53,324 | ₩53,377 | ₩53,093 | ₩53,093 | -0.43% | 1.5만 |
|---|
| 2026.06.16 | ₩53,525 | ₩53,525 | ₩53,391 | ₩53,391 | -0.25% | 3.8천 |
|---|
| 2026.06.15 | ₩53,418 | ₩53,485 | ₩53,351 | ₩53,430 | +0.02% | 1.3만 |
|---|
| 2026.06.12 | ₩53,082 | ₩53,096 | ₩52,881 | ₩53,069 | -0.03% | 7.3천 |
|---|
| 2026.06.11 | ₩52,693 | ₩52,968 | ₩52,586 | ₩52,968 | +0.52% | 6.9천 |
|---|
| 2026.06.10 | ₩52,734 | ₩52,962 | ₩52,559 | ₩52,559 | -0.33% | 1.2만 |
|---|
| 2026.06.09 | ₩53,096 | ₩53,243 | ₩52,566 | ₩52,908 | -0.35% | 1.1만 |
|---|
| 2026.06.08 | ₩53,082 | ₩53,136 | ₩52,962 | ₩52,962 | -0.23% | 1.1만 |
|---|
| 2026.06.05 | ₩53,216 | ₩53,243 | ₩52,881 | ₩52,947 | -0.51% | 8.1천 |
|---|
| 2026.06.04 | ₩53,310 | ₩53,431 | ₩53,310 | ₩53,404 | +0.18% | 2.6천 |
|---|
| 2026.06.03 | ₩53,297 | ₩53,337 | ₩53,297 | ₩53,330 | +0.06% | 4천 |
|---|
| 2026.06.02 | ₩53,364 | ₩53,431 | ₩53,351 | ₩53,418 | +0.10% | 5.5천 |
|---|
| 2026.06.01 | ₩53,310 | ₩53,418 | ₩53,310 | ₩53,391 | +0.15% | 3.2천 |
|---|
| 2026.05.29 | ₩53,243 | ₩53,364 | ₩53,243 | ₩53,364 | +0.23% | 4.4천 |
|---|
| 2026.05.28 | ₩53,176 | ₩53,277 | ₩53,149 | ₩53,257 | +0.15% | 1.4만 |
|---|
| 2026.05.27 | ₩53,243 | ₩53,243 | ₩53,129 | ₩53,176 | -0.13% | 1.5만 |
|---|
| 2026.05.26 | ₩53,270 | ₩53,270 | ₩53,123 | ₩53,169 | -0.19% | 8천 |
|---|
| 2026.05.22 | ₩53,176 | ₩53,176 | ₩53,035 | ₩53,035 | -0.26% | 9천 |
|---|
| 2026.05.21 | ₩52,814 | ₩52,962 | ₩52,814 | ₩52,962 | +0.28% | 4.1천 |
|---|
| 2026.05.20 | ₩52,908 | ₩52,915 | ₩52,787 | ₩52,895 | -0.03% | 1.2만 |
|---|
| 2026.05.19 | ₩52,828 | ₩52,841 | ₩52,693 | ₩52,734 | -0.18% | 2.4만 |
|---|
| 2026.05.18 | ₩52,814 | ₩52,841 | ₩52,734 | ₩52,814 | 0.00% | 1.5만 |
|---|
| 2026.05.15 | ₩52,760 | ₩52,895 | ₩52,760 | ₩52,815 | +0.10% | 2.4만 |
|---|
| 2026.05.14 | ₩53,002 | ₩53,029 | ₩52,881 | ₩52,988 | -0.03% | 7.1천 |
|---|
| 2026.05.13 | ₩52,774 | ₩52,881 | ₩52,774 | ₩52,874 | +0.19% | 3만 |
|---|
| 2026.05.12 | ₩52,732 | ₩52,814 | ₩52,626 | ₩52,794 | +0.12% | 7.3천 |
|---|
| 2026.05.11 | ₩52,908 | ₩52,908 | ₩52,774 | ₩52,774 | -0.25% | 1.3만 |
|---|
| 2026.05.08 | ₩52,707 | ₩52,881 | ₩52,707 | ₩52,807 | +0.19% | 9.6천 |
|---|
| 2026.05.07 | ₩52,747 | ₩52,781 | ₩52,640 | ₩52,664 | -0.16% | 7.3천 |
|---|
| 2026.05.06 | ₩52,653 | ₩52,734 | ₩52,626 | ₩52,727 | +0.14% | 6.1천 |
|---|
| 2026.05.05 | ₩52,492 | ₩52,506 | ₩52,452 | ₩52,479 | -0.03% | 3.7천 |
|---|
| 2026.05.04 | ₩52,278 | ₩52,479 | ₩52,237 | ₩52,318 | +0.08% | 1.7만 |
|---|
| 2026.05.01 | ₩52,479 | ₩52,506 | ₩52,402 | ₩52,402 | -0.15% | 1.2만 |
|---|
| 2026.04.30 | ₩52,211 | ₩52,304 | ₩52,130 | ₩52,304 | +0.18% | 8.5천 |
|---|
| 2026.04.29 | ₩52,117 | ₩52,130 | ₩51,983 | ₩52,130 | +0.03% | 3.4천 |
|---|
| 2026.04.28 | ₩52,076 | ₩52,117 | ₩51,996 | ₩52,117 | +0.08% | 3.9천 |
|---|
| 2026.04.27 | ₩52,197 | ₩52,211 | ₩52,063 | ₩52,190 | -0.01% | 2.4만 |
|---|
| 2026.04.24 | ₩52,117 | ₩52,211 | ₩52,090 | ₩52,197 | +0.15% | 1.8만 |
|---|
| 2026.04.23 | ₩52,023 | ₩52,076 | ₩51,822 | ₩52,009 | -0.03% | 8.9천 |
|---|
| 2026.04.22 | ₩52,050 | ₩52,090 | ₩51,958 | ₩52,090 | +0.08% | 3.7만 |
|---|
| 2026.04.21 | ₩52,090 | ₩52,090 | ₩51,795 | ₩51,848 | -0.46% | 1.9만 |
|---|
| 2026.04.20 | ₩52,036 | ₩52,036 | ₩51,875 | ₩51,996 | -0.08% | 2.2만 |
|---|
| 2026.04.17 | ₩51,956 | ₩52,063 | ₩51,902 | ₩52,050 | +0.18% | 1.5만 |
|---|
| 2026.04.16 | ₩51,768 | ₩51,768 | ₩51,634 | ₩51,701 | -0.13% | 3.5만 |
|---|
| 2026.04.15 | ₩51,527 | ₩51,681 | ₩51,513 | ₩51,681 | +0.30% | 41.6만 |
|---|
| 2026.04.14 | ₩51,258 | ₩51,527 | ₩51,258 | ₩51,509 | +0.49% | 2.9만 |
|---|
| 2026.04.13 | ₩50,829 | ₩51,232 | ₩50,816 | ₩51,230 | +0.79% | 1만 |
|---|
| 2026.04.10 | ₩51,071 | ₩51,097 | ₩50,910 | ₩50,970 | -0.20% | 1.5만 |
|---|
| 2026.04.09 | ₩50,709 | ₩51,044 | ₩50,709 | ₩50,963 | +0.50% | 2.6만 |
|---|
| 2026.04.08 | ₩50,963 | ₩50,963 | ₩50,668 | ₩50,788 | -0.34% | 1.9만 |
|---|
| 2026.04.07 | ₩49,810 | ₩50,078 | ₩49,736 | ₩50,078 | +0.54% | 7.3천 |
|---|
| 2026.04.06 | ₩49,904 | ₩50,159 | ₩49,904 | ₩50,159 | +0.51% | 2.3만 |
|---|
| 2026.04.02 | ₩49,434 | ₩50,038 | ₩49,300 | ₩50,038 | +1.22% | 9.8천 |
|---|
| 2026.04.01 | ₩49,870 | ₩50,025 | ₩49,850 | ₩49,927 | +0.11% | 7.7천 |
|---|
| 2026.03.31 | ₩49,153 | ₩49,783 | ₩49,153 | ₩49,649 | +1.01% | 2.2만 |
|---|
| 2026.03.30 | ₩49,153 | ₩49,180 | ₩48,757 | ₩48,831 | -0.65% | 1.1만 |
|---|
| 2026.03.27 | ₩49,341 | ₩49,341 | ₩48,931 | ₩49,005 | -0.68% | 2.4만 |
|---|
| 2026.03.26 | ₩49,703 | ₩49,837 | ₩49,367 | ₩49,381 | -0.65% | 1.4만 |
|---|
| 2026.03.25 | ₩50,038 | ₩50,038 | ₩49,770 | ₩49,880 | -0.32% | 110만 |
|---|
| 2026.03.24 | ₩49,689 | ₩49,877 | ₩49,595 | ₩49,703 | +0.03% | 75.6만 |
|---|
| 2026.03.23 | ₩49,998 | ₩50,139 | ₩49,797 | ₩49,797 | -0.40% | 8.8천 |
|---|
| 2026.03.20 | ₩49,823 | ₩49,823 | ₩49,434 | ₩49,434 | -0.78% | 8.1천 |
|---|
| 2026.03.19 | ₩49,763 | ₩50,011 | ₩49,756 | ₩49,904 | +0.28% | 8.6천 |
|---|
| 2026.03.18 | ₩50,226 | ₩50,306 | ₩49,971 | ₩49,971 | -0.51% | 1.7만 |
|---|
| 2026.03.17 | ₩50,548 | ₩50,548 | ₩50,373 | ₩50,454 | -0.19% | 1.9만 |
|---|
| 2026.03.16 | ₩50,293 | ₩50,413 | ₩50,259 | ₩50,266 | -0.05% | 1.8만 |
|---|
| 2026.03.13 | ₩50,400 | ₩50,400 | ₩49,974 | ₩50,038 | -0.72% | 2.1만 |
|---|
| 2026.03.12 | ₩50,293 | ₩50,360 | ₩50,105 | ₩50,105 | -0.37% | 7.3만 |
|---|
| 2026.03.11 | ₩50,641 | ₩50,668 | ₩50,447 | ₩50,601 | -0.08% | 2.3만 |
|---|
| 2026.03.10 | ₩50,655 | ₩50,883 | ₩50,541 | ₩50,568 | -0.17% | 2.3만 |
|---|
| 2026.03.09 | ₩50,172 | ₩50,655 | ₩50,004 | ₩50,601 | +0.86% | 7.9천 |
|---|
| 2026.03.06 | ₩50,427 | ₩50,534 | ₩50,346 | ₩50,346 | -0.16% | 1.9만 |
|---|
| 2026.03.05 | ₩50,816 | ₩50,883 | ₩50,534 | ₩50,746 | -0.14% | 2.2만 |
|---|
| 2026.03.04 | ₩50,695 | ₩51,044 | ₩50,683 | ₩50,896 | +0.40% | 1.6만 |
|---|
| 2026.03.03 | ₩50,507 | ₩50,829 | ₩50,308 | ₩50,707 | +0.40% | 1.6만 |
|---|
| 2026.03.02 | ₩50,709 | ₩51,024 | ₩50,709 | ₩50,977 | +0.53% | 1.4만 |
|---|
| 2026.02.27 | ₩50,816 | ₩50,989 | ₩50,749 | ₩50,936 | +0.24% | 4.4만 |
|---|
| 2026.02.26 | ₩51,299 | ₩51,299 | ₩50,898 | ₩51,077 | -0.43% | 2.4만 |
|---|
| 2026.02.25 | ₩51,084 | ₩51,218 | ₩51,084 | ₩51,185 | +0.20% | 1.9만 |
|---|
| 2026.02.24 | ₩50,856 | ₩51,057 | ₩50,849 | ₩50,910 | +0.11% | 1.7만 |
|---|
| 2026.02.23 | ₩51,084 | ₩51,084 | ₩50,709 | ₩50,816 | -0.53% | 2.7만 |
|---|
| 2026.02.20 | ₩50,883 | ₩51,124 | ₩50,863 | ₩51,124 | +0.47% | 8.9천 |
|---|
| 2026.02.19 | ₩50,816 | ₩50,896 | ₩50,738 | ₩50,829 | +0.03% | 1.4만 |
|---|
| 2026.02.18 | ₩50,869 | ₩51,071 | ₩50,836 | ₩50,990 | +0.24% | 2.6만 |
|---|
| 2026.02.17 | ₩50,722 | ₩50,868 | ₩50,574 | ₩50,802 | +0.16% | 3.4만 |
|---|
| 2026.02.13 | ₩50,762 | ₩50,857 | ₩50,601 | ₩50,668 | -0.18% | 5.7천 |
|---|
| 2026.02.12 | ₩51,218 | ₩51,218 | ₩50,655 | ₩50,789 | -0.84% | 2.7만 |
|---|
| 2026.02.11 | ₩51,299 | ₩51,299 | ₩50,963 | ₩51,151 | -0.29% | 6.5만 |
|---|
| 2026.02.10 | ₩51,245 | ₩51,312 | ₩51,164 | ₩51,178 | -0.13% | 2.6만 |
|---|
| 2026.02.09 | ₩51,049 | ₩51,285 | ₩51,049 | ₩51,285 | +0.46% | 7.5천 |
|---|
| 2026.02.06 | ₩50,776 | ₩51,111 | ₩50,776 | ₩51,084 | +0.61% | 1.5만 |
|---|
| 2026.02.05 | ₩50,635 | ₩50,789 | ₩50,521 | ₩50,548 | -0.17% | 1.6만 |
|---|
| 2026.02.04 | ₩51,178 | ₩51,178 | ₩50,722 | ₩50,802 | -0.73% | 4.3만 |
|---|
| 2026.02.03 | ₩51,285 | ₩51,299 | ₩50,802 | ₩51,030 | -0.50% | 3.1만 |
|---|
| 2026.02.02 | ₩51,205 | ₩51,258 | ₩51,151 | ₩51,191 | -0.03% | 1.7만 |
|---|
| 2026.01.30 | ₩50,963 | ₩51,151 | ₩50,936 | ₩51,017 | +0.11% | 3.7만 |
|---|
| 2026.01.29 | ₩51,232 | ₩51,232 | ₩50,831 | ₩51,144 | -0.17% | 2.2만 |
|---|
| 2026.01.28 | ₩51,299 | ₩51,299 | ₩51,124 | ₩51,258 | -0.08% | 1.6만 |
|---|
| 2026.01.27 | ₩51,218 | ₩51,245 | ₩51,164 | ₩51,211 | -0.01% | 2.7만 |
|---|
| 2026.01.26 | ₩50,990 | ₩51,164 | ₩50,990 | ₩51,151 | +0.32% | 2.3만 |
|---|
| 2026.01.23 | ₩50,910 | ₩51,044 | ₩50,869 | ₩50,950 | +0.08% | 3.4만 |
|---|
| 2026.01.22 | ₩50,963 | ₩51,071 | ₩50,896 | ₩50,910 | -0.11% | 5.7만 |
|---|
| 2026.01.21 | ₩50,655 | ₩50,997 | ₩50,595 | ₩50,869 | +0.42% | 7.6만 |
|---|
| 2026.01.20 | ₩50,615 | ₩50,816 | ₩50,521 | ₩50,534 | -0.16% | 7만 |
|---|
| 2026.01.16 | ₩51,138 | ₩51,178 | ₩50,990 | ₩51,044 | -0.18% | 13.3만 |
|---|
| 2026.01.15 | ₩51,084 | ₩51,164 | ₩51,045 | ₩51,097 | +0.03% | 12.3만 |
|---|
| 2026.01.14 | ₩51,004 | ₩51,030 | ₩50,722 | ₩51,030 | +0.05% | 24.6만 |
|---|
| 2026.01.13 | ₩51,178 | ₩51,178 | ₩51,017 | ₩51,118 | -0.12% | 2.5만 |
|---|
| 2026.01.12 | ₩51,004 | ₩51,205 | ₩51,004 | ₩51,185 | +0.35% | 18.7만 |
|---|
| 2026.01.09 | ₩51,004 | ₩51,164 | ₩50,990 | ₩51,138 | +0.26% | 13만 |
|---|
| 2026.01.08 | ₩50,896 | ₩50,990 | ₩50,869 | ₩50,950 | +0.11% | 6.3만 |
|---|
| 2026.01.07 | ₩50,977 | ₩51,084 | ₩50,910 | ₩50,910 | -0.13% | 5.7만 |
|---|
| 2026.01.06 | ₩50,950 | ₩51,071 | ₩50,843 | ₩51,030 | +0.16% | 18.7만 |
|---|
| 2026.01.05 | ₩50,856 | ₩50,936 | ₩50,856 | ₩50,869 | +0.03% | 6만 |
|---|
| 2026.01.02 | ₩50,843 | ₩50,872 | ₩50,628 | ₩50,722 | -0.24% | 3.4만 |
|---|
| 2025.12.31 | ₩50,896 | ₩50,896 | ₩50,709 | ₩50,722 | -0.34% | 7.6만 |
|---|
| 2025.12.30 | ₩50,869 | ₩50,923 | ₩50,856 | ₩50,856 | -0.03% | 37.6만 |
|---|
| 2025.12.29 | ₩50,950 | ₩50,950 | ₩50,802 | ₩50,883 | -0.13% | 5.1만 |
|---|
| 2025.12.26 | ₩50,963 | ₩50,977 | ₩50,895 | ₩50,910 | -0.11% | 10.2만 |
|---|
| 2025.12.24 | ₩50,829 | ₩50,977 | ₩50,829 | ₩50,923 | +0.18% | 109.6만 |
|---|
| 2025.12.23 | ₩50,735 | ₩50,896 | ₩50,709 | ₩50,843 | +0.21% | 91.5만 |
|---|
| 2025.12.22 | ₩50,762 | ₩50,789 | ₩50,682 | ₩50,749 | -0.03% | 103.4만 |
|---|
| 2025.12.19 | ₩50,641 | ₩50,641 | ₩50,481 | ₩50,615 | -0.05% | 105.6만 |
|---|
| 2025.12.18 | ₩50,521 | ₩50,601 | ₩50,427 | ₩50,574 | +0.11% | 13.8만 |
|---|
| 2025.12.17 | ₩50,467 | ₩50,489 | ₩50,400 | ₩50,427 | -0.08% | 2.6만 |
|---|
| 2025.12.16 | ₩50,481 | ₩50,531 | ₩50,400 | ₩50,501 | +0.04% | 14.4만 |
|---|
| 2025.12.15 | ₩50,507 | ₩50,507 | ₩50,452 | ₩50,454 | -0.11% | 1.7만 |
|---|
| 2025.12.12 | ₩50,507 | ₩50,507 | ₩50,360 | ₩50,458 | -0.10% | 4.6만 |
|---|
| 2025.12.11 | ₩50,360 | ₩50,494 | ₩50,360 | ₩50,494 | +0.27% | 5만 |
|---|
| 2025.12.10 | ₩50,357 | ₩50,467 | ₩50,333 | ₩50,420 | +0.13% | 1.5만 |
|---|
| 2025.12.09 | ₩50,333 | ₩50,387 | ₩50,333 | ₩50,356 | +0.05% | 4.5천 |
|---|
| 2025.12.08 | ₩50,387 | ₩50,387 | ₩50,293 | ₩50,320 | -0.13% | 6.3천 |
|---|
| 2025.12.05 | ₩50,360 | ₩50,373 | ₩50,309 | ₩50,313 | -0.09% | 9.1천 |
|---|
| 2025.12.04 | ₩50,293 | ₩50,320 | ₩50,212 | ₩50,286 | -0.01% | 3.2만 |
|---|
| 2025.12.03 | ₩50,212 | ₩50,306 | ₩50,092 | ₩50,293 | +0.16% | 2.4만 |
|---|
| 2025.12.02 | ₩50,226 | ₩50,226 | ₩50,118 | ₩50,164 | -0.12% | 9.9천 |
|---|
| 2025.12.01 | ₩49,971 | ₩50,199 | ₩49,971 | ₩50,121 | +0.30% | 1만 |
|---|
| 2025.11.28 | ₩50,051 | ₩50,159 | ₩50,051 | ₩50,129 | +0.16% | 1.2천 |
|---|
| 2025.11.26 | ₩50,092 | ₩50,092 | ₩49,971 | ₩50,011 | -0.16% | 3.2만 |
|---|
| 2025.11.25 | ₩49,715 | ₩49,931 | ₩49,676 | ₩49,911 | +0.39% | 8.5천 |
|---|
| 2025.11.24 | ₩49,555 | ₩49,797 | ₩49,542 | ₩49,689 | +0.27% | 7.9천 |
|---|
| 2025.11.21 | ₩49,166 | ₩49,461 | ₩49,019 | ₩49,286 | +0.24% | 1.2만 |
|---|
| 2025.11.20 | ₩49,716 | ₩49,837 | ₩48,993 | ₩48,993 | -1.45% | 1.5만 |
|---|
| 2025.11.19 | ₩49,367 | ₩49,475 | ₩49,273 | ₩49,341 | -0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩49,408 | ₩49,410 | ₩49,153 | ₩49,312 | -0.19% | 7.4천 |
|---|
| 2025.11.17 | ₩49,662 | ₩49,683 | ₩49,421 | ₩49,421 | -0.49% | 1.1천 |
|---|
| 2025.11.14 | ₩49,394 | ₩49,725 | ₩49,394 | ₩49,622 | +0.46% | 7.3천 |
|---|
| 2025.11.13 | ₩49,957 | ₩49,957 | ₩49,555 | ₩49,599 | -0.72% | 1.9만 |
|---|
| 2025.11.12 | ₩49,881 | ₩49,943 | ₩49,850 | ₩49,889 | +0.02% | 7.3천 |
|---|
| 2025.11.11 | ₩49,797 | ₩49,901 | ₩49,797 | ₩49,877 | +0.16% | 2.2만 |
|---|
| 2025.11.10 | ₩49,783 | ₩49,864 | ₩49,689 | ₩49,864 | +0.16% | 8.9천 |
|---|
| 2025.11.07 | ₩49,421 | ₩49,534 | ₩49,260 | ₩49,534 | +0.23% | 1.2만 |
|---|
| 2025.11.06 | ₩49,689 | ₩49,689 | ₩49,475 | ₩49,542 | -0.30% | 1.4만 |
|---|
| 2025.11.05 | ₩49,448 | ₩49,736 | ₩49,448 | ₩49,688 | +0.49% | 1.5만 |
|---|
| 2025.11.04 | ₩49,542 | ₩49,676 | ₩49,528 | ₩49,562 | +0.04% | 2.8만 |
|---|
| 2025.11.03 | ₩49,689 | ₩49,756 | ₩49,689 | ₩49,735 | +0.09% | 5.8천 |
|---|
| 2025.10.31 | ₩49,729 | ₩49,735 | ₩49,642 | ₩49,676 | -0.11% | 1.2만 |
|---|
| 2025.10.30 | ₩49,716 | ₩49,756 | ₩49,649 | ₩49,703 | -0.03% | 1.2만 |
|---|
| 2025.10.29 | ₩49,917 | ₩49,917 | ₩49,703 | ₩49,716 | -0.40% | 8.9천 |
|---|
| 2025.10.28 | ₩49,850 | ₩49,850 | ₩49,743 | ₩49,803 | -0.09% | 1.2만 |
|---|
| 2025.10.27 | ₩49,797 | ₩49,797 | ₩49,716 | ₩49,779 | -0.04% | 2.1만 |
|---|
| 2025.10.24 | ₩49,689 | ₩49,689 | ₩49,609 | ₩49,609 | -0.16% | 1.3만 |
|---|
| 2025.10.23 | ₩49,434 | ₩49,582 | ₩49,434 | ₩49,582 | +0.30% | 5천 |
|---|
| 2025.10.22 | ₩49,542 | ₩49,542 | ₩49,273 | ₩49,383 | -0.32% | 2.1만 |
|---|
| 2025.10.21 | ₩49,515 | ₩49,542 | ₩49,421 | ₩49,515 | 0.00% | 6.3만 |
|---|
| 2025.10.20 | ₩49,367 | ₩49,501 | ₩49,367 | ₩49,501 | +0.27% | 2.1만 |
|---|
| 2025.10.17 | ₩49,059 | ₩49,216 | ₩48,978 | ₩49,208 | +0.30% | 1.1만 |
|---|
| 2025.10.16 | ₩49,260 | ₩49,283 | ₩48,952 | ₩49,005 | -0.52% | 8.1만 |
|---|
| 2025.10.15 | ₩49,193 | ₩49,350 | ₩49,059 | ₩49,233 | +0.08% | 1.1만 |
|---|
| 2025.10.14 | ₩48,992 | ₩49,220 | ₩48,871 | ₩49,151 | +0.33% | 3.2만 |
|---|
| 2025.10.13 | ₩49,045 | ₩49,220 | ₩49,045 | ₩49,153 | +0.22% | 9.9천 |
|---|
| 2025.10.10 | ₩49,273 | ₩49,421 | ₩48,859 | ₩48,878 | -0.80% | 1.6만 |
|---|