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 | ₩55,075 | ₩55,128 | ₩55,021 | ₩55,128 | +0.10% | 8.4천 |
| 2026.10.08 | ₩55,075 | ₩55,075 | ₩54,887 | ₩54,976 | -0.18% | 5.3천 |
| 2026.10.07 | ₩54,954 | ₩55,075 | ₩54,954 | ₩55,035 | +0.15% | 1.1만 |
| 2026.10.06 | ₩55,103 | ₩55,115 | ₩55,023 | ₩55,048 | -0.10% | 1.9만 |
| 2026.10.05 | ₩54,927 | ₩55,021 | ₩54,901 | ₩54,950 | +0.04% | 2.3만 |
| 2026.10.02 | ₩54,867 | ₩54,887 | ₩54,793 | ₩54,860 | -0.01% | 9.3천 |
| 2026.10.01 | ₩54,700 | ₩54,700 | ₩54,554 | ₩54,646 | -0.10% | 26.1만 |
| 2026.09.30 | ₩54,764 | ₩54,780 | ₩54,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,666 |
| -0.18% |
| 7.1천 |
| 2026.09.29 | ₩54,713 | ₩54,713 | ₩54,659 | ₩54,692 | -0.04% | 6.2천 |
|---|
| 2026.09.28 | ₩54,820 | ₩54,820 | ₩54,659 | ₩54,700 | -0.22% | 2.5만 |
|---|
| 2026.09.25 | ₩54,753 | ₩54,834 | ₩54,726 | ₩54,818 | +0.12% | 38.8만 |
|---|
| 2026.09.24 | ₩54,647 | ₩54,706 | ₩54,579 | ₩54,706 | +0.11% | 25.7만 |
|---|
| 2026.09.23 | ₩54,673 | ₩54,793 | ₩54,673 | ₩54,728 | +0.10% | 3.4천 |
|---|
| 2026.09.22 | ₩54,767 | ₩54,882 | ₩54,767 | ₩54,847 | +0.15% | 9.2천 |
|---|
| 2026.09.21 | ₩54,740 | ₩54,807 | ₩54,688 | ₩54,793 | +0.10% | 6.5천 |
|---|
| 2026.09.18 | ₩54,566 | ₩54,566 | ₩54,418 | ₩54,540 | -0.05% | 1.2만 |
|---|
| 2026.09.17 | ₩54,566 | ₩54,566 | ₩54,432 | ₩54,485 | -0.15% | 4.9만 |
|---|
| 2026.09.16 | ₩54,405 | ₩54,412 | ₩54,130 | ₩54,190 | -0.39% | 3.1천 |
|---|
| 2026.09.15 | ₩54,606 | ₩54,606 | ₩54,284 | ₩54,324 | -0.52% | 2.6천 |
|---|
| 2026.09.14 | ₩54,371 | ₩54,445 | ₩54,355 | ₩54,418 | +0.09% | 1.2만 |
|---|
| 2026.09.11 | ₩54,539 | ₩54,552 | ₩54,458 | ₩54,512 | -0.05% | 9.2천 |
|---|
| 2026.09.10 | ₩54,351 | ₩54,351 | ₩54,231 | ₩54,284 | -0.12% | 1.1만 |
|---|
| 2026.09.09 | ₩54,391 | ₩54,476 | ₩54,378 | ₩54,378 | -0.02% | 6.1천 |
|---|
| 2026.09.08 | ₩54,546 | ₩54,546 | ₩54,458 | ₩54,458 | -0.16% | 4.6만 |
|---|
| 2026.09.04 | ₩54,834 | ₩54,834 | ₩54,539 | ₩54,539 | -0.54% | 4.9만 |
|---|
| 2026.09.03 | ₩54,686 | ₩54,686 | ₩54,512 | ₩54,592 | -0.17% | 2.3만 |
|---|
| 2026.09.02 | ₩54,244 | ₩54,462 | ₩54,244 | ₩54,458 | +0.40% | 1.6만 |
|---|
| 2026.09.01 | ₩54,345 | ₩54,391 | ₩54,257 | ₩54,319 | -0.05% | 6.5천 |
|---|
| 2026.08.31 | ₩54,391 | ₩54,472 | ₩54,391 | ₩54,446 | +0.10% | 9.3천 |
|---|
| 2026.08.28 | ₩54,525 | ₩54,579 | ₩54,445 | ₩54,504 | -0.04% | 4.4천 |
|---|
| 2026.08.27 | ₩54,257 | ₩54,512 | ₩54,257 | ₩54,479 | +0.41% | 6.2천 |
|---|
| 2026.08.26 | ₩54,405 | ₩54,432 | ₩54,298 | ₩54,351 | -0.10% | 1.5만 |
|---|
| 2026.08.25 | ₩54,257 | ₩54,405 | ₩54,257 | ₩54,338 | +0.15% | 2.1만 |
|---|
| 2026.08.24 | ₩54,284 | ₩54,331 | ₩54,244 | ₩54,298 | +0.02% | 8천 |
|---|
| 2026.08.21 | ₩54,377 | ₩54,377 | ₩54,271 | ₩54,298 | -0.15% | 33.1만 |
|---|
| 2026.08.20 | ₩54,298 | ₩54,324 | ₩54,215 | ₩54,215 | -0.15% | 3.6천 |
|---|
| 2026.08.19 | ₩54,311 | ₩54,378 | ₩54,284 | ₩54,338 | +0.05% | 1.8만 |
|---|
| 2026.08.18 | ₩54,272 | ₩54,284 | ₩54,271 | ₩54,271 | -0.00% | 2.4천 |
|---|
| 2026.08.17 | ₩54,512 | ₩54,512 | ₩54,351 | ₩54,367 | -0.27% | 1.5만 |
|---|
| 2026.08.14 | ₩54,499 | ₩54,499 | ₩54,391 | ₩54,418 | -0.15% | 1.3만 |
|---|
| 2026.08.13 | ₩54,552 | ₩54,552 | ₩54,370 | ₩54,405 | -0.27% | 3.2천 |
|---|
| 2026.08.12 | ₩54,539 | ₩54,539 | ₩54,291 | ₩54,311 | -0.42% | 4.9천 |
|---|
| 2026.08.11 | ₩54,259 | ₩54,298 | ₩54,217 | ₩54,244 | -0.03% | 1.7만 |
|---|
| 2026.08.10 | ₩54,318 | ₩54,318 | ₩54,257 | ₩54,271 | -0.09% | 1.1만 |
|---|
| 2026.08.07 | ₩54,261 | ₩54,284 | ₩54,257 | ₩54,279 | +0.03% | 8.5천 |
|---|
| 2026.08.06 | ₩54,202 | ₩54,257 | ₩54,177 | ₩54,190 | -0.02% | 8천 |
|---|
| 2026.08.05 | ₩54,311 | ₩54,311 | ₩54,204 | ₩54,231 | -0.15% | 1.6만 |
|---|
| 2026.08.04 | ₩54,137 | ₩54,217 | ₩54,137 | ₩54,196 | +0.11% | 11.3만 |
|---|
| 2026.08.03 | ₩53,869 | ₩54,016 | ₩53,748 | ₩53,963 | +0.17% | 2만 |
|---|
| 2026.07.31 | ₩53,695 | ₩53,795 | ₩53,494 | ₩53,788 | +0.17% | 1.6만 |
|---|
| 2026.07.30 | ₩53,366 | ₩53,542 | ₩53,366 | ₩53,542 | +0.33% | 8.2천 |
|---|
| 2026.07.29 | ₩53,413 | ₩53,507 | ₩53,145 | ₩53,175 | -0.45% | 1.8만 |
|---|
| 2026.07.28 | ₩53,561 | ₩53,561 | ₩53,346 | ₩53,487 | -0.14% | 9천 |
|---|
| 2026.07.27 | ₩53,522 | ₩53,522 | ₩53,319 | ₩53,406 | -0.22% | 1.3만 |
|---|
| 2026.07.24 | ₩53,467 | ₩53,494 | ₩53,306 | ₩53,360 | -0.20% | 2.7만 |
|---|
| 2026.07.23 | ₩53,453 | ₩53,453 | ₩53,239 | ₩53,301 | -0.29% | 6.9천 |
|---|
| 2026.07.22 | ₩53,654 | ₩53,654 | ₩53,574 | ₩53,574 | -0.15% | 8천 |
|---|
| 2026.07.21 | ₩53,561 | ₩53,601 | ₩53,453 | ₩53,587 | +0.05% | 2.3만 |
|---|
| 2026.07.20 | ₩53,641 | ₩53,641 | ₩53,411 | ₩53,411 | -0.43% | 4.6천 |
|---|
| 2026.07.17 | ₩53,360 | ₩53,547 | ₩53,346 | ₩53,444 | +0.16% | 1만 |
|---|
| 2026.07.16 | ₩53,748 | ₩53,748 | ₩53,614 | ₩53,614 | -0.25% | 5.2천 |
|---|
| 2026.07.15 | ₩53,601 | ₩53,708 | ₩53,574 | ₩53,681 | +0.15% | 1.3만 |
|---|
| 2026.07.14 | ₩53,640 | ₩53,670 | ₩53,534 | ₩53,648 | +0.01% | 1.3만 |
|---|
| 2026.07.13 | ₩53,534 | ₩53,654 | ₩53,483 | ₩53,527 | -0.01% | 1.2만 |
|---|
| 2026.07.10 | ₩53,641 | ₩53,681 | ₩53,547 | ₩53,681 | +0.07% | 7.1천 |
|---|
| 2026.07.09 | ₩53,413 | ₩53,587 | ₩53,400 | ₩53,570 | +0.29% | 7천 |
|---|
| 2026.07.08 | ₩53,266 | ₩53,409 | ₩53,212 | ₩53,409 | +0.27% | 1.8만 |
|---|
| 2026.07.07 | ₩53,453 | ₩53,507 | ₩53,360 | ₩53,439 | -0.03% | 6.1천 |
|---|
| 2026.07.06 | ₩53,453 | ₩53,520 | ₩53,400 | ₩53,516 | +0.12% | 3.3만 |
|---|
| 2026.07.02 | ₩53,494 | ₩53,494 | ₩53,226 | ₩53,319 | -0.33% | 4천 |
|---|
| 2026.07.01 | ₩53,386 | ₩53,413 | ₩53,226 | ₩53,293 | -0.18% | 6.6천 |
|---|
| 2026.06.30 | ₩53,239 | ₩53,353 | ₩53,239 | ₩53,338 | +0.19% | 1.3만 |
|---|
| 2026.06.29 | ₩53,011 | ₩53,159 | ₩52,978 | ₩53,159 | +0.28% | 4.4천 |
|---|
| 2026.06.26 | ₩52,743 | ₩53,025 | ₩52,743 | ₩52,877 | +0.25% | 6.9천 |
|---|
| 2026.06.25 | ₩53,252 | ₩53,252 | ₩52,904 | ₩52,904 | -0.65% | 7.2천 |
|---|
| 2026.06.24 | ₩53,004 | ₩53,129 | ₩52,891 | ₩52,951 | -0.10% | 4.2천 |
|---|
| 2026.06.23 | ₩52,877 | ₩53,092 | ₩52,877 | ₩52,988 | +0.21% | 6.3천 |
|---|
| 2026.06.22 | ₩53,333 | ₩53,360 | ₩53,185 | ₩53,230 | -0.19% | 6.2천 |
|---|
| 2026.06.18 | ₩53,199 | ₩53,333 | ₩53,185 | ₩53,333 | +0.25% | 1.2만 |
|---|
| 2026.06.17 | ₩53,279 | ₩53,333 | ₩53,049 | ₩53,049 | -0.43% | 1.5만 |
|---|
| 2026.06.16 | ₩53,480 | ₩53,480 | ₩53,346 | ₩53,346 | -0.25% | 3.8천 |
|---|
| 2026.06.15 | ₩53,373 | ₩53,440 | ₩53,306 | ₩53,385 | +0.02% | 1.3만 |
|---|
| 2026.06.12 | ₩53,038 | ₩53,051 | ₩52,837 | ₩53,025 | -0.03% | 7.3천 |
|---|
| 2026.06.11 | ₩52,649 | ₩52,924 | ₩52,542 | ₩52,924 | +0.52% | 6.9천 |
|---|
| 2026.06.10 | ₩52,690 | ₩52,917 | ₩52,515 | ₩52,515 | -0.33% | 1.2만 |
|---|
| 2026.06.09 | ₩53,051 | ₩53,199 | ₩52,522 | ₩52,864 | -0.35% | 1.1만 |
|---|
| 2026.06.08 | ₩53,038 | ₩53,092 | ₩52,917 | ₩52,917 | -0.23% | 1.1만 |
|---|
| 2026.06.05 | ₩53,172 | ₩53,199 | ₩52,837 | ₩52,903 | -0.51% | 8.1천 |
|---|
| 2026.06.04 | ₩53,266 | ₩53,386 | ₩53,266 | ₩53,360 | +0.18% | 2.6천 |
|---|
| 2026.06.03 | ₩53,252 | ₩53,293 | ₩53,252 | ₩53,286 | +0.06% | 4천 |
|---|
| 2026.06.02 | ₩53,319 | ₩53,386 | ₩53,306 | ₩53,373 | +0.10% | 5.5천 |
|---|
| 2026.06.01 | ₩53,266 | ₩53,373 | ₩53,266 | ₩53,346 | +0.15% | 3.2천 |
|---|
| 2026.05.29 | ₩53,199 | ₩53,319 | ₩53,199 | ₩53,319 | +0.23% | 4.4천 |
|---|
| 2026.05.28 | ₩53,132 | ₩53,232 | ₩53,105 | ₩53,212 | +0.15% | 1.4만 |
|---|
| 2026.05.27 | ₩53,199 | ₩53,199 | ₩53,085 | ₩53,132 | -0.13% | 1.5만 |
|---|
| 2026.05.26 | ₩53,226 | ₩53,226 | ₩53,078 | ₩53,125 | -0.19% | 8천 |
|---|
| 2026.05.22 | ₩53,132 | ₩53,132 | ₩52,991 | ₩52,991 | -0.26% | 9천 |
|---|
| 2026.05.21 | ₩52,770 | ₩52,917 | ₩52,770 | ₩52,917 | +0.28% | 4.1천 |
|---|
| 2026.05.20 | ₩52,864 | ₩52,870 | ₩52,743 | ₩52,850 | -0.03% | 1.2만 |
|---|
| 2026.05.19 | ₩52,783 | ₩52,797 | ₩52,649 | ₩52,690 | -0.18% | 2.4만 |
|---|
| 2026.05.18 | ₩52,770 | ₩52,797 | ₩52,690 | ₩52,770 | 0.00% | 1.5만 |
|---|
| 2026.05.15 | ₩52,716 | ₩52,850 | ₩52,716 | ₩52,771 | +0.10% | 2.4만 |
|---|
| 2026.05.14 | ₩52,958 | ₩52,984 | ₩52,837 | ₩52,944 | -0.03% | 7.1천 |
|---|
| 2026.05.13 | ₩52,730 | ₩52,837 | ₩52,730 | ₩52,830 | +0.19% | 3만 |
|---|
| 2026.05.12 | ₩52,688 | ₩52,770 | ₩52,582 | ₩52,750 | +0.12% | 7.3천 |
|---|
| 2026.05.11 | ₩52,864 | ₩52,864 | ₩52,730 | ₩52,730 | -0.25% | 1.3만 |
|---|
| 2026.05.08 | ₩52,663 | ₩52,837 | ₩52,663 | ₩52,763 | +0.19% | 9.6천 |
|---|
| 2026.05.07 | ₩52,703 | ₩52,736 | ₩52,596 | ₩52,620 | -0.16% | 7.3천 |
|---|
| 2026.05.06 | ₩52,609 | ₩52,690 | ₩52,582 | ₩52,683 | +0.14% | 6.1천 |
|---|
| 2026.05.05 | ₩52,448 | ₩52,462 | ₩52,408 | ₩52,435 | -0.03% | 3.7천 |
|---|
| 2026.05.04 | ₩52,234 | ₩52,435 | ₩52,194 | ₩52,274 | +0.08% | 1.7만 |
|---|
| 2026.05.01 | ₩52,435 | ₩52,462 | ₩52,359 | ₩52,359 | -0.15% | 1.2만 |
|---|
| 2026.04.30 | ₩52,167 | ₩52,261 | ₩52,087 | ₩52,261 | +0.18% | 8.5천 |
|---|
| 2026.04.29 | ₩52,073 | ₩52,087 | ₩51,939 | ₩52,087 | +0.03% | 3.4천 |
|---|
| 2026.04.28 | ₩52,033 | ₩52,073 | ₩51,953 | ₩52,073 | +0.08% | 3.9천 |
|---|
| 2026.04.27 | ₩52,154 | ₩52,167 | ₩52,020 | ₩52,147 | -0.01% | 2.4만 |
|---|
| 2026.04.24 | ₩52,073 | ₩52,167 | ₩52,046 | ₩52,154 | +0.15% | 1.8만 |
|---|
| 2026.04.23 | ₩51,979 | ₩52,033 | ₩51,778 | ₩51,966 | -0.03% | 8.9천 |
|---|
| 2026.04.22 | ₩52,006 | ₩52,046 | ₩51,915 | ₩52,046 | +0.08% | 3.7만 |
|---|
| 2026.04.21 | ₩52,046 | ₩52,046 | ₩51,752 | ₩51,805 | -0.46% | 1.9만 |
|---|
| 2026.04.20 | ₩51,993 | ₩51,993 | ₩51,832 | ₩51,953 | -0.08% | 2.2만 |
|---|
| 2026.04.17 | ₩51,912 | ₩52,020 | ₩51,859 | ₩52,006 | +0.18% | 1.5만 |
|---|
| 2026.04.16 | ₩51,725 | ₩51,725 | ₩51,591 | ₩51,658 | -0.13% | 3.5만 |
|---|
| 2026.04.15 | ₩51,484 | ₩51,638 | ₩51,470 | ₩51,638 | +0.30% | 41.6만 |
|---|
| 2026.04.14 | ₩51,216 | ₩51,484 | ₩51,216 | ₩51,466 | +0.49% | 2.9만 |
|---|
| 2026.04.13 | ₩50,787 | ₩51,189 | ₩50,773 | ₩51,187 | +0.79% | 1만 |
|---|
| 2026.04.10 | ₩51,028 | ₩51,055 | ₩50,867 | ₩50,927 | -0.20% | 1.5만 |
|---|
| 2026.04.09 | ₩50,666 | ₩51,001 | ₩50,666 | ₩50,921 | +0.50% | 2.6만 |
|---|
| 2026.04.08 | ₩50,921 | ₩50,921 | ₩50,626 | ₩50,745 | -0.34% | 1.9만 |
|---|
| 2026.04.07 | ₩49,768 | ₩50,036 | ₩49,695 | ₩50,036 | +0.54% | 7.3천 |
|---|
| 2026.04.06 | ₩49,862 | ₩50,117 | ₩49,862 | ₩50,117 | +0.51% | 2.3만 |
|---|
| 2026.04.02 | ₩49,393 | ₩49,996 | ₩49,259 | ₩49,996 | +1.22% | 9.8천 |
|---|
| 2026.04.01 | ₩49,829 | ₩49,983 | ₩49,809 | ₩49,885 | +0.11% | 7.7천 |
|---|
| 2026.03.31 | ₩49,112 | ₩49,742 | ₩49,112 | ₩49,608 | +1.01% | 2.2만 |
|---|
| 2026.03.30 | ₩49,112 | ₩49,139 | ₩48,716 | ₩48,790 | -0.65% | 1.1만 |
|---|
| 2026.03.27 | ₩49,299 | ₩49,299 | ₩48,891 | ₩48,964 | -0.68% | 2.4만 |
|---|
| 2026.03.26 | ₩49,661 | ₩49,795 | ₩49,326 | ₩49,340 | -0.65% | 1.4만 |
|---|
| 2026.03.25 | ₩49,996 | ₩49,996 | ₩49,728 | ₩49,838 | -0.32% | 110만 |
|---|
| 2026.03.24 | ₩49,648 | ₩49,835 | ₩49,554 | ₩49,661 | +0.03% | 75.6만 |
|---|
| 2026.03.23 | ₩49,956 | ₩50,097 | ₩49,755 | ₩49,755 | -0.40% | 8.8천 |
|---|
| 2026.03.20 | ₩49,782 | ₩49,782 | ₩49,393 | ₩49,393 | -0.78% | 8.1천 |
|---|
| 2026.03.19 | ₩49,721 | ₩49,969 | ₩49,715 | ₩49,862 | +0.28% | 8.6천 |
|---|
| 2026.03.18 | ₩50,184 | ₩50,264 | ₩49,929 | ₩49,929 | -0.51% | 1.7만 |
|---|
| 2026.03.17 | ₩50,505 | ₩50,505 | ₩50,331 | ₩50,412 | -0.19% | 1.9만 |
|---|
| 2026.03.16 | ₩50,251 | ₩50,371 | ₩50,217 | ₩50,224 | -0.05% | 1.8만 |
|---|
| 2026.03.13 | ₩50,358 | ₩50,358 | ₩49,932 | ₩49,996 | -0.72% | 2.1만 |
|---|
| 2026.03.12 | ₩50,251 | ₩50,318 | ₩50,063 | ₩50,063 | -0.37% | 7.3만 |
|---|
| 2026.03.11 | ₩50,599 | ₩50,626 | ₩50,405 | ₩50,559 | -0.08% | 2.3만 |
|---|
| 2026.03.10 | ₩50,613 | ₩50,840 | ₩50,499 | ₩50,525 | -0.17% | 2.3만 |
|---|
| 2026.03.09 | ₩50,130 | ₩50,613 | ₩49,963 | ₩50,559 | +0.86% | 7.9천 |
|---|
| 2026.03.06 | ₩50,385 | ₩50,492 | ₩50,304 | ₩50,304 | -0.16% | 1.9만 |
|---|
| 2026.03.05 | ₩50,773 | ₩50,840 | ₩50,492 | ₩50,704 | -0.14% | 2.2만 |
|---|
| 2026.03.04 | ₩50,653 | ₩51,001 | ₩50,641 | ₩50,854 | +0.40% | 1.6만 |
|---|
| 2026.03.03 | ₩50,465 | ₩50,787 | ₩50,265 | ₩50,665 | +0.40% | 1.6만 |
|---|
| 2026.03.02 | ₩50,666 | ₩50,981 | ₩50,666 | ₩50,934 | +0.53% | 1.4만 |
|---|
| 2026.02.27 | ₩50,773 | ₩50,946 | ₩50,706 | ₩50,894 | +0.24% | 4.4만 |
|---|
| 2026.02.26 | ₩51,256 | ₩51,256 | ₩50,855 | ₩51,035 | -0.43% | 2.4만 |
|---|
| 2026.02.25 | ₩51,041 | ₩51,175 | ₩51,041 | ₩51,142 | +0.20% | 1.9만 |
|---|
| 2026.02.24 | ₩50,814 | ₩51,015 | ₩50,807 | ₩50,867 | +0.11% | 1.7만 |
|---|
| 2026.02.23 | ₩51,041 | ₩51,041 | ₩50,666 | ₩50,773 | -0.53% | 2.7만 |
|---|
| 2026.02.20 | ₩50,840 | ₩51,082 | ₩50,820 | ₩51,082 | +0.47% | 8.9천 |
|---|
| 2026.02.19 | ₩50,773 | ₩50,854 | ₩50,696 | ₩50,787 | +0.03% | 1.4만 |
|---|
| 2026.02.18 | ₩50,827 | ₩51,028 | ₩50,793 | ₩50,948 | +0.24% | 2.6만 |
|---|
| 2026.02.17 | ₩50,680 | ₩50,826 | ₩50,532 | ₩50,760 | +0.16% | 3.4만 |
|---|
| 2026.02.13 | ₩50,720 | ₩50,815 | ₩50,559 | ₩50,626 | -0.18% | 5.7천 |
|---|
| 2026.02.12 | ₩51,175 | ₩51,175 | ₩50,613 | ₩50,747 | -0.84% | 2.7만 |
|---|
| 2026.02.11 | ₩51,256 | ₩51,256 | ₩50,921 | ₩51,108 | -0.29% | 6.5만 |
|---|
| 2026.02.10 | ₩51,202 | ₩51,269 | ₩51,122 | ₩51,135 | -0.13% | 2.6만 |
|---|
| 2026.02.09 | ₩51,007 | ₩51,242 | ₩51,007 | ₩51,242 | +0.46% | 7.5천 |
|---|
| 2026.02.06 | ₩50,733 | ₩51,068 | ₩50,733 | ₩51,041 | +0.61% | 1.5만 |
|---|
| 2026.02.05 | ₩50,592 | ₩50,747 | ₩50,479 | ₩50,505 | -0.17% | 1.6만 |
|---|
| 2026.02.04 | ₩51,135 | ₩51,135 | ₩50,680 | ₩50,760 | -0.73% | 4.3만 |
|---|
| 2026.02.03 | ₩51,242 | ₩51,256 | ₩50,760 | ₩50,988 | -0.50% | 3.1만 |
|---|
| 2026.02.02 | ₩51,162 | ₩51,216 | ₩51,108 | ₩51,149 | -0.03% | 1.7만 |
|---|
| 2026.01.30 | ₩50,921 | ₩51,108 | ₩50,894 | ₩50,974 | +0.11% | 3.7만 |
|---|
| 2026.01.29 | ₩51,189 | ₩51,189 | ₩50,788 | ₩51,102 | -0.17% | 2.2만 |
|---|
| 2026.01.28 | ₩51,256 | ₩51,256 | ₩51,082 | ₩51,216 | -0.08% | 1.6만 |
|---|
| 2026.01.27 | ₩51,175 | ₩51,202 | ₩51,122 | ₩51,169 | -0.01% | 2.7만 |
|---|
| 2026.01.26 | ₩50,948 | ₩51,122 | ₩50,948 | ₩51,108 | +0.32% | 2.3만 |
|---|
| 2026.01.23 | ₩50,867 | ₩51,001 | ₩50,827 | ₩50,907 | +0.08% | 3.4만 |
|---|
| 2026.01.22 | ₩50,921 | ₩51,028 | ₩50,854 | ₩50,867 | -0.11% | 5.7만 |
|---|
| 2026.01.21 | ₩50,613 | ₩50,954 | ₩50,552 | ₩50,827 | +0.42% | 7.6만 |
|---|
| 2026.01.20 | ₩50,572 | ₩50,773 | ₩50,479 | ₩50,492 | -0.16% | 7만 |
|---|
| 2026.01.16 | ₩51,095 | ₩51,135 | ₩50,948 | ₩51,001 | -0.18% | 13.3만 |
|---|
| 2026.01.15 | ₩51,041 | ₩51,122 | ₩51,003 | ₩51,055 | +0.03% | 12.3만 |
|---|
| 2026.01.14 | ₩50,961 | ₩50,988 | ₩50,680 | ₩50,988 | +0.05% | 24.6만 |
|---|
| 2026.01.13 | ₩51,135 | ₩51,135 | ₩50,974 | ₩51,075 | -0.12% | 2.5만 |
|---|
| 2026.01.12 | ₩50,961 | ₩51,162 | ₩50,961 | ₩51,142 | +0.35% | 18.7만 |
|---|
| 2026.01.09 | ₩50,961 | ₩51,122 | ₩50,948 | ₩51,095 | +0.26% | 13만 |
|---|
| 2026.01.08 | ₩50,854 | ₩50,948 | ₩50,827 | ₩50,907 | +0.11% | 6.3만 |
|---|
| 2026.01.07 | ₩50,934 | ₩51,041 | ₩50,867 | ₩50,867 | -0.13% | 5.7만 |
|---|
| 2026.01.06 | ₩50,907 | ₩51,028 | ₩50,800 | ₩50,988 | +0.16% | 18.7만 |
|---|
| 2026.01.05 | ₩50,814 | ₩50,894 | ₩50,814 | ₩50,827 | +0.03% | 6만 |
|---|
| 2026.01.02 | ₩50,800 | ₩50,830 | ₩50,586 | ₩50,680 | -0.24% | 3.4만 |
|---|
| 2025.12.31 | ₩50,854 | ₩50,854 | ₩50,666 | ₩50,680 | -0.34% | 7.6만 |
|---|
| 2025.12.30 | ₩50,827 | ₩50,881 | ₩50,814 | ₩50,814 | -0.03% | 37.6만 |
|---|
| 2025.12.29 | ₩50,907 | ₩50,907 | ₩50,760 | ₩50,840 | -0.13% | 5.1만 |
|---|
| 2025.12.26 | ₩50,921 | ₩50,934 | ₩50,852 | ₩50,867 | -0.11% | 10.2만 |
|---|
| 2025.12.24 | ₩50,787 | ₩50,934 | ₩50,787 | ₩50,881 | +0.18% | 109.6만 |
|---|
| 2025.12.23 | ₩50,693 | ₩50,854 | ₩50,666 | ₩50,800 | +0.21% | 91.5만 |
|---|
| 2025.12.22 | ₩50,720 | ₩50,747 | ₩50,639 | ₩50,706 | -0.03% | 103.4만 |
|---|
| 2025.12.19 | ₩50,599 | ₩50,599 | ₩50,438 | ₩50,572 | -0.05% | 105.6만 |
|---|
| 2025.12.18 | ₩50,479 | ₩50,559 | ₩50,385 | ₩50,532 | +0.11% | 13.8만 |
|---|
| 2025.12.17 | ₩50,425 | ₩50,446 | ₩50,358 | ₩50,385 | -0.08% | 2.6만 |
|---|
| 2025.12.16 | ₩50,438 | ₩50,489 | ₩50,358 | ₩50,458 | +0.04% | 14.4만 |
|---|
| 2025.12.15 | ₩50,465 | ₩50,465 | ₩50,410 | ₩50,412 | -0.11% | 1.7만 |
|---|
| 2025.12.12 | ₩50,465 | ₩50,465 | ₩50,318 | ₩50,416 | -0.10% | 4.6만 |
|---|
| 2025.12.11 | ₩50,318 | ₩50,452 | ₩50,318 | ₩50,452 | +0.27% | 5만 |
|---|
| 2025.12.10 | ₩50,315 | ₩50,425 | ₩50,291 | ₩50,378 | +0.13% | 1.5만 |
|---|
| 2025.12.09 | ₩50,291 | ₩50,345 | ₩50,291 | ₩50,314 | +0.05% | 4.5천 |
|---|
| 2025.12.08 | ₩50,345 | ₩50,345 | ₩50,251 | ₩50,278 | -0.13% | 6.3천 |
|---|
| 2025.12.05 | ₩50,318 | ₩50,331 | ₩50,267 | ₩50,271 | -0.09% | 9.1천 |
|---|
| 2025.12.04 | ₩50,251 | ₩50,278 | ₩50,170 | ₩50,244 | -0.01% | 3.2만 |
|---|
| 2025.12.03 | ₩50,170 | ₩50,264 | ₩50,050 | ₩50,251 | +0.16% | 2.4만 |
|---|
| 2025.12.02 | ₩50,184 | ₩50,184 | ₩50,077 | ₩50,122 | -0.12% | 9.9천 |
|---|
| 2025.12.01 | ₩49,929 | ₩50,157 | ₩49,929 | ₩50,079 | +0.30% | 1만 |
|---|
| 2025.11.28 | ₩50,010 | ₩50,117 | ₩50,010 | ₩50,087 | +0.16% | 1.2천 |
|---|
| 2025.11.26 | ₩50,050 | ₩50,050 | ₩49,929 | ₩49,969 | -0.16% | 3.2만 |
|---|
| 2025.11.25 | ₩49,673 | ₩49,889 | ₩49,634 | ₩49,869 | +0.39% | 8.5천 |
|---|
| 2025.11.24 | ₩49,514 | ₩49,755 | ₩49,500 | ₩49,648 | +0.27% | 7.9천 |
|---|
| 2025.11.21 | ₩49,125 | ₩49,420 | ₩48,978 | ₩49,244 | +0.24% | 1.2만 |
|---|
| 2025.11.20 | ₩49,675 | ₩49,795 | ₩48,952 | ₩48,952 | -1.45% | 1.5만 |
|---|
| 2025.11.19 | ₩49,326 | ₩49,433 | ₩49,232 | ₩49,299 | -0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩49,366 | ₩49,369 | ₩49,112 | ₩49,271 | -0.19% | 7.4천 |
|---|
| 2025.11.17 | ₩49,621 | ₩49,641 | ₩49,380 | ₩49,380 | -0.49% | 1.1천 |
|---|
| 2025.11.14 | ₩49,353 | ₩49,684 | ₩49,353 | ₩49,581 | +0.46% | 7.3천 |
|---|
| 2025.11.13 | ₩49,916 | ₩49,916 | ₩49,514 | ₩49,558 | -0.72% | 1.9만 |
|---|
| 2025.11.12 | ₩49,839 | ₩49,901 | ₩49,809 | ₩49,847 | +0.02% | 7.3천 |
|---|
| 2025.11.11 | ₩49,755 | ₩49,859 | ₩49,755 | ₩49,835 | +0.16% | 2.2만 |
|---|
| 2025.11.10 | ₩49,742 | ₩49,822 | ₩49,648 | ₩49,822 | +0.16% | 8.9천 |
|---|
| 2025.11.07 | ₩49,380 | ₩49,492 | ₩49,219 | ₩49,492 | +0.23% | 1.2만 |
|---|
| 2025.11.06 | ₩49,648 | ₩49,648 | ₩49,433 | ₩49,500 | -0.30% | 1.4만 |
|---|
| 2025.11.05 | ₩49,407 | ₩49,695 | ₩49,407 | ₩49,646 | +0.49% | 1.5만 |
|---|
| 2025.11.04 | ₩49,500 | ₩49,634 | ₩49,487 | ₩49,520 | +0.04% | 2.8만 |
|---|
| 2025.11.03 | ₩49,648 | ₩49,715 | ₩49,648 | ₩49,693 | +0.09% | 5.8천 |
|---|
| 2025.10.31 | ₩49,688 | ₩49,693 | ₩49,601 | ₩49,634 | -0.11% | 1.2만 |
|---|
| 2025.10.30 | ₩49,675 | ₩49,715 | ₩49,608 | ₩49,661 | -0.03% | 1.2만 |
|---|
| 2025.10.29 | ₩49,876 | ₩49,876 | ₩49,661 | ₩49,675 | -0.40% | 8.9천 |
|---|
| 2025.10.28 | ₩49,809 | ₩49,809 | ₩49,701 | ₩49,762 | -0.09% | 1.2만 |
|---|
| 2025.10.27 | ₩49,755 | ₩49,755 | ₩49,675 | ₩49,738 | -0.04% | 2.1만 |
|---|
| 2025.10.24 | ₩49,648 | ₩49,648 | ₩49,567 | ₩49,567 | -0.16% | 1.3만 |
|---|
| 2025.10.23 | ₩49,393 | ₩49,541 | ₩49,393 | ₩49,541 | +0.30% | 5천 |
|---|
| 2025.10.22 | ₩49,500 | ₩49,500 | ₩49,232 | ₩49,342 | -0.32% | 2.1만 |
|---|
| 2025.10.21 | ₩49,474 | ₩49,500 | ₩49,380 | ₩49,474 | 0.00% | 6.3만 |
|---|
| 2025.10.20 | ₩49,326 | ₩49,460 | ₩49,326 | ₩49,460 | +0.27% | 2.1만 |
|---|
| 2025.10.17 | ₩49,018 | ₩49,175 | ₩48,938 | ₩49,167 | +0.30% | 1.1만 |
|---|
| 2025.10.16 | ₩49,219 | ₩49,242 | ₩48,911 | ₩48,964 | -0.52% | 8.1만 |
|---|
| 2025.10.15 | ₩49,152 | ₩49,309 | ₩49,018 | ₩49,192 | +0.08% | 1.1만 |
|---|
| 2025.10.14 | ₩48,951 | ₩49,179 | ₩48,830 | ₩49,110 | +0.33% | 3.2만 |
|---|
| 2025.10.13 | ₩49,005 | ₩49,179 | ₩49,005 | ₩49,112 | +0.22% | 9.9천 |
|---|
| 2025.10.10 | ₩49,232 | ₩49,380 | ₩48,818 | ₩48,837 | -0.80% | 1.6만 |
|---|