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 | ₩55,128 | ₩55,181 | ₩55,074 | ₩55,181 | +0.10% | 8.4천 |
| 2026.10.08 | ₩55,128 | ₩55,128 | ₩54,940 | ₩55,029 | -0.18% | 5.3천 |
| 2026.10.07 | ₩55,007 | ₩55,128 | ₩55,007 | ₩55,088 | +0.15% | 1.1만 |
| 2026.10.06 | ₩55,156 | ₩55,168 | ₩55,076 | ₩55,101 | -0.10% | 1.9만 |
| 2026.10.05 | ₩54,980 | ₩55,074 | ₩54,953 | ₩55,003 | +0.04% | 2.3만 |
| 2026.10.02 | ₩54,920 | ₩54,940 | ₩54,846 | ₩54,913 | -0.01% | 9.3천 |
| 2026.10.01 | ₩54,752 | ₩54,752 | ₩54,606 | ₩54,699 | -0.10% | 26.1만 |
| 2026.09.30 | ₩54,817 | ₩54,833 | ₩54,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,719 |
| -0.18% |
| 7.1천 |
| 2026.09.29 | ₩54,766 | ₩54,766 | ₩54,712 | ₩54,744 | -0.04% | 6.2천 |
|---|
| 2026.09.28 | ₩54,873 | ₩54,873 | ₩54,712 | ₩54,752 | -0.22% | 2.5만 |
|---|
| 2026.09.25 | ₩54,806 | ₩54,886 | ₩54,779 | ₩54,870 | +0.12% | 38.8만 |
|---|
| 2026.09.24 | ₩54,700 | ₩54,759 | ₩54,632 | ₩54,759 | +0.11% | 25.7만 |
|---|
| 2026.09.23 | ₩54,725 | ₩54,846 | ₩54,725 | ₩54,780 | +0.10% | 3.4천 |
|---|
| 2026.09.22 | ₩54,819 | ₩54,935 | ₩54,819 | ₩54,900 | +0.15% | 9.2천 |
|---|
| 2026.09.21 | ₩54,793 | ₩54,860 | ₩54,740 | ₩54,846 | +0.10% | 6.5천 |
|---|
| 2026.09.18 | ₩54,618 | ₩54,618 | ₩54,471 | ₩54,593 | -0.05% | 1.2만 |
|---|
| 2026.09.17 | ₩54,618 | ₩54,618 | ₩54,484 | ₩54,538 | -0.15% | 4.9만 |
|---|
| 2026.09.16 | ₩54,457 | ₩54,464 | ₩54,182 | ₩54,243 | -0.39% | 3.1천 |
|---|
| 2026.09.15 | ₩54,658 | ₩54,658 | ₩54,336 | ₩54,377 | -0.52% | 2.6천 |
|---|
| 2026.09.14 | ₩54,424 | ₩54,497 | ₩54,408 | ₩54,471 | +0.09% | 1.2만 |
|---|
| 2026.09.11 | ₩54,591 | ₩54,605 | ₩54,511 | ₩54,564 | -0.05% | 9.2천 |
|---|
| 2026.09.10 | ₩54,404 | ₩54,404 | ₩54,283 | ₩54,336 | -0.12% | 1.1만 |
|---|
| 2026.09.09 | ₩54,444 | ₩54,528 | ₩54,430 | ₩54,430 | -0.02% | 6.1천 |
|---|
| 2026.09.08 | ₩54,598 | ₩54,598 | ₩54,511 | ₩54,511 | -0.16% | 4.6만 |
|---|
| 2026.09.04 | ₩54,886 | ₩54,886 | ₩54,591 | ₩54,591 | -0.54% | 4.9만 |
|---|
| 2026.09.03 | ₩54,739 | ₩54,739 | ₩54,564 | ₩54,645 | -0.17% | 2.3만 |
|---|
| 2026.09.02 | ₩54,296 | ₩54,515 | ₩54,296 | ₩54,511 | +0.40% | 1.6만 |
|---|
| 2026.09.01 | ₩54,397 | ₩54,444 | ₩54,310 | ₩54,371 | -0.05% | 6.5천 |
|---|
| 2026.08.31 | ₩54,444 | ₩54,524 | ₩54,444 | ₩54,499 | +0.10% | 9.3천 |
|---|
| 2026.08.28 | ₩54,578 | ₩54,632 | ₩54,497 | ₩54,556 | -0.04% | 4.4천 |
|---|
| 2026.08.27 | ₩54,310 | ₩54,564 | ₩54,310 | ₩54,531 | +0.41% | 6.2천 |
|---|
| 2026.08.26 | ₩54,457 | ₩54,484 | ₩54,350 | ₩54,404 | -0.10% | 1.5만 |
|---|
| 2026.08.25 | ₩54,310 | ₩54,457 | ₩54,310 | ₩54,390 | +0.15% | 2.1만 |
|---|
| 2026.08.24 | ₩54,336 | ₩54,383 | ₩54,296 | ₩54,350 | +0.02% | 8천 |
|---|
| 2026.08.21 | ₩54,429 | ₩54,429 | ₩54,323 | ₩54,350 | -0.15% | 33.1만 |
|---|
| 2026.08.20 | ₩54,350 | ₩54,377 | ₩54,267 | ₩54,267 | -0.15% | 3.6천 |
|---|
| 2026.08.19 | ₩54,363 | ₩54,430 | ₩54,336 | ₩54,390 | +0.05% | 1.8만 |
|---|
| 2026.08.18 | ₩54,324 | ₩54,336 | ₩54,323 | ₩54,323 | -0.00% | 2.4천 |
|---|
| 2026.08.17 | ₩54,564 | ₩54,564 | ₩54,404 | ₩54,420 | -0.27% | 1.5만 |
|---|
| 2026.08.14 | ₩54,551 | ₩54,551 | ₩54,444 | ₩54,471 | -0.15% | 1.3만 |
|---|
| 2026.08.13 | ₩54,605 | ₩54,605 | ₩54,422 | ₩54,457 | -0.27% | 3.2천 |
|---|
| 2026.08.12 | ₩54,591 | ₩54,591 | ₩54,343 | ₩54,363 | -0.42% | 4.9천 |
|---|
| 2026.08.11 | ₩54,311 | ₩54,350 | ₩54,269 | ₩54,296 | -0.03% | 1.7만 |
|---|
| 2026.08.10 | ₩54,370 | ₩54,370 | ₩54,310 | ₩54,323 | -0.09% | 1.1만 |
|---|
| 2026.08.07 | ₩54,314 | ₩54,336 | ₩54,310 | ₩54,331 | +0.03% | 8.5천 |
|---|
| 2026.08.06 | ₩54,255 | ₩54,310 | ₩54,229 | ₩54,243 | -0.02% | 8천 |
|---|
| 2026.08.05 | ₩54,363 | ₩54,363 | ₩54,256 | ₩54,283 | -0.15% | 1.6만 |
|---|
| 2026.08.04 | ₩54,189 | ₩54,269 | ₩54,189 | ₩54,248 | +0.11% | 11.3만 |
|---|
| 2026.08.03 | ₩53,921 | ₩54,068 | ₩53,800 | ₩54,015 | +0.17% | 2만 |
|---|
| 2026.07.31 | ₩53,746 | ₩53,847 | ₩53,545 | ₩53,840 | +0.17% | 1.6만 |
|---|
| 2026.07.30 | ₩53,418 | ₩53,593 | ₩53,418 | ₩53,593 | +0.33% | 8.2천 |
|---|
| 2026.07.29 | ₩53,465 | ₩53,559 | ₩53,196 | ₩53,226 | -0.45% | 1.8만 |
|---|
| 2026.07.28 | ₩53,612 | ₩53,612 | ₩53,398 | ₩53,538 | -0.14% | 9천 |
|---|
| 2026.07.27 | ₩53,573 | ₩53,573 | ₩53,371 | ₩53,458 | -0.22% | 1.3만 |
|---|
| 2026.07.24 | ₩53,518 | ₩53,545 | ₩53,357 | ₩53,411 | -0.20% | 2.7만 |
|---|
| 2026.07.23 | ₩53,505 | ₩53,505 | ₩53,290 | ₩53,352 | -0.29% | 6.9천 |
|---|
| 2026.07.22 | ₩53,706 | ₩53,706 | ₩53,626 | ₩53,626 | -0.15% | 8천 |
|---|
| 2026.07.21 | ₩53,612 | ₩53,652 | ₩53,505 | ₩53,639 | +0.05% | 2.3만 |
|---|
| 2026.07.20 | ₩53,693 | ₩53,693 | ₩53,462 | ₩53,462 | -0.43% | 4.6천 |
|---|
| 2026.07.17 | ₩53,411 | ₩53,599 | ₩53,398 | ₩53,495 | +0.16% | 1만 |
|---|
| 2026.07.16 | ₩53,800 | ₩53,800 | ₩53,666 | ₩53,666 | -0.25% | 5.2천 |
|---|
| 2026.07.15 | ₩53,652 | ₩53,760 | ₩53,626 | ₩53,733 | +0.15% | 1.3만 |
|---|
| 2026.07.14 | ₩53,691 | ₩53,722 | ₩53,585 | ₩53,699 | +0.01% | 1.3만 |
|---|
| 2026.07.13 | ₩53,585 | ₩53,706 | ₩53,534 | ₩53,579 | -0.01% | 1.2만 |
|---|
| 2026.07.10 | ₩53,693 | ₩53,733 | ₩53,599 | ₩53,733 | +0.07% | 7.1천 |
|---|
| 2026.07.09 | ₩53,465 | ₩53,639 | ₩53,451 | ₩53,622 | +0.29% | 7천 |
|---|
| 2026.07.08 | ₩53,317 | ₩53,461 | ₩53,263 | ₩53,461 | +0.27% | 1.8만 |
|---|
| 2026.07.07 | ₩53,505 | ₩53,559 | ₩53,411 | ₩53,490 | -0.03% | 6.1천 |
|---|
| 2026.07.06 | ₩53,505 | ₩53,572 | ₩53,451 | ₩53,568 | +0.12% | 3.3만 |
|---|
| 2026.07.02 | ₩53,545 | ₩53,545 | ₩53,277 | ₩53,371 | -0.33% | 4천 |
|---|
| 2026.07.01 | ₩53,438 | ₩53,465 | ₩53,277 | ₩53,344 | -0.18% | 6.6천 |
|---|
| 2026.06.30 | ₩53,290 | ₩53,404 | ₩53,290 | ₩53,390 | +0.19% | 1.3만 |
|---|
| 2026.06.29 | ₩53,062 | ₩53,210 | ₩53,029 | ₩53,210 | +0.28% | 4.4천 |
|---|
| 2026.06.26 | ₩52,794 | ₩53,076 | ₩52,794 | ₩52,928 | +0.25% | 6.9천 |
|---|
| 2026.06.25 | ₩53,304 | ₩53,304 | ₩52,955 | ₩52,955 | -0.65% | 7.2천 |
|---|
| 2026.06.24 | ₩53,056 | ₩53,180 | ₩52,942 | ₩53,002 | -0.10% | 4.2천 |
|---|
| 2026.06.23 | ₩52,928 | ₩53,143 | ₩52,928 | ₩53,039 | +0.21% | 6.3천 |
|---|
| 2026.06.22 | ₩53,384 | ₩53,411 | ₩53,237 | ₩53,281 | -0.19% | 6.2천 |
|---|
| 2026.06.18 | ₩53,250 | ₩53,384 | ₩53,237 | ₩53,384 | +0.25% | 1.2만 |
|---|
| 2026.06.17 | ₩53,330 | ₩53,384 | ₩53,100 | ₩53,100 | -0.43% | 1.5만 |
|---|
| 2026.06.16 | ₩53,532 | ₩53,532 | ₩53,398 | ₩53,398 | -0.25% | 3.8천 |
|---|
| 2026.06.15 | ₩53,424 | ₩53,491 | ₩53,357 | ₩53,436 | +0.02% | 1.3만 |
|---|
| 2026.06.12 | ₩53,089 | ₩53,102 | ₩52,888 | ₩53,076 | -0.03% | 7.3천 |
|---|
| 2026.06.11 | ₩52,700 | ₩52,975 | ₩52,593 | ₩52,975 | +0.52% | 6.9천 |
|---|
| 2026.06.10 | ₩52,740 | ₩52,968 | ₩52,566 | ₩52,566 | -0.33% | 1.2만 |
|---|
| 2026.06.09 | ₩53,102 | ₩53,250 | ₩52,573 | ₩52,915 | -0.35% | 1.1만 |
|---|
| 2026.06.08 | ₩53,089 | ₩53,143 | ₩52,968 | ₩52,968 | -0.23% | 1.1만 |
|---|
| 2026.06.05 | ₩53,223 | ₩53,250 | ₩52,888 | ₩52,954 | -0.51% | 8.1천 |
|---|
| 2026.06.04 | ₩53,317 | ₩53,438 | ₩53,317 | ₩53,411 | +0.18% | 2.6천 |
|---|
| 2026.06.03 | ₩53,304 | ₩53,344 | ₩53,304 | ₩53,337 | +0.06% | 4천 |
|---|
| 2026.06.02 | ₩53,371 | ₩53,438 | ₩53,357 | ₩53,424 | +0.10% | 5.5천 |
|---|
| 2026.06.01 | ₩53,317 | ₩53,424 | ₩53,317 | ₩53,398 | +0.15% | 3.2천 |
|---|
| 2026.05.29 | ₩53,250 | ₩53,371 | ₩53,250 | ₩53,371 | +0.23% | 4.4천 |
|---|
| 2026.05.28 | ₩53,183 | ₩53,284 | ₩53,156 | ₩53,263 | +0.15% | 1.4만 |
|---|
| 2026.05.27 | ₩53,250 | ₩53,250 | ₩53,136 | ₩53,183 | -0.13% | 1.5만 |
|---|
| 2026.05.26 | ₩53,277 | ₩53,277 | ₩53,129 | ₩53,176 | -0.19% | 8천 |
|---|
| 2026.05.22 | ₩53,183 | ₩53,183 | ₩53,042 | ₩53,042 | -0.26% | 9천 |
|---|
| 2026.05.21 | ₩52,821 | ₩52,968 | ₩52,821 | ₩52,968 | +0.28% | 4.1천 |
|---|
| 2026.05.20 | ₩52,915 | ₩52,921 | ₩52,794 | ₩52,901 | -0.03% | 1.2만 |
|---|
| 2026.05.19 | ₩52,834 | ₩52,848 | ₩52,700 | ₩52,740 | -0.18% | 2.4만 |
|---|
| 2026.05.18 | ₩52,821 | ₩52,848 | ₩52,740 | ₩52,821 | 0.00% | 1.5만 |
|---|
| 2026.05.15 | ₩52,767 | ₩52,901 | ₩52,767 | ₩52,822 | +0.10% | 2.4만 |
|---|
| 2026.05.14 | ₩53,009 | ₩53,035 | ₩52,888 | ₩52,995 | -0.03% | 7.1천 |
|---|
| 2026.05.13 | ₩52,781 | ₩52,888 | ₩52,781 | ₩52,881 | +0.19% | 3만 |
|---|
| 2026.05.12 | ₩52,739 | ₩52,821 | ₩52,633 | ₩52,801 | +0.12% | 7.3천 |
|---|
| 2026.05.11 | ₩52,915 | ₩52,915 | ₩52,781 | ₩52,781 | -0.25% | 1.3만 |
|---|
| 2026.05.08 | ₩52,713 | ₩52,888 | ₩52,713 | ₩52,814 | +0.19% | 9.6천 |
|---|
| 2026.05.07 | ₩52,754 | ₩52,787 | ₩52,646 | ₩52,671 | -0.16% | 7.3천 |
|---|
| 2026.05.06 | ₩52,660 | ₩52,740 | ₩52,633 | ₩52,734 | +0.14% | 6.1천 |
|---|
| 2026.05.05 | ₩52,499 | ₩52,512 | ₩52,459 | ₩52,485 | -0.03% | 3.7천 |
|---|
| 2026.05.04 | ₩52,284 | ₩52,485 | ₩52,244 | ₩52,325 | +0.08% | 1.7만 |
|---|
| 2026.05.01 | ₩52,485 | ₩52,512 | ₩52,409 | ₩52,409 | -0.15% | 1.2만 |
|---|
| 2026.04.30 | ₩52,217 | ₩52,311 | ₩52,137 | ₩52,311 | +0.18% | 8.5천 |
|---|
| 2026.04.29 | ₩52,123 | ₩52,137 | ₩51,989 | ₩52,137 | +0.03% | 3.4천 |
|---|
| 2026.04.28 | ₩52,083 | ₩52,123 | ₩52,003 | ₩52,123 | +0.08% | 3.9천 |
|---|
| 2026.04.27 | ₩52,204 | ₩52,217 | ₩52,070 | ₩52,197 | -0.01% | 2.4만 |
|---|
| 2026.04.24 | ₩52,123 | ₩52,217 | ₩52,096 | ₩52,204 | +0.15% | 1.8만 |
|---|
| 2026.04.23 | ₩52,029 | ₩52,083 | ₩51,828 | ₩52,016 | -0.03% | 8.9천 |
|---|
| 2026.04.22 | ₩52,056 | ₩52,096 | ₩51,965 | ₩52,096 | +0.08% | 3.7만 |
|---|
| 2026.04.21 | ₩52,096 | ₩52,096 | ₩51,801 | ₩51,855 | -0.46% | 1.9만 |
|---|
| 2026.04.20 | ₩52,043 | ₩52,043 | ₩51,882 | ₩52,003 | -0.08% | 2.2만 |
|---|
| 2026.04.17 | ₩51,962 | ₩52,070 | ₩51,909 | ₩52,056 | +0.18% | 1.5만 |
|---|
| 2026.04.16 | ₩51,775 | ₩51,775 | ₩51,640 | ₩51,707 | -0.13% | 3.5만 |
|---|
| 2026.04.15 | ₩51,533 | ₩51,687 | ₩51,520 | ₩51,687 | +0.30% | 41.6만 |
|---|
| 2026.04.14 | ₩51,265 | ₩51,533 | ₩51,265 | ₩51,516 | +0.49% | 2.9만 |
|---|
| 2026.04.13 | ₩50,836 | ₩51,238 | ₩50,822 | ₩51,237 | +0.79% | 1만 |
|---|
| 2026.04.10 | ₩51,077 | ₩51,104 | ₩50,916 | ₩50,976 | -0.20% | 1.5만 |
|---|
| 2026.04.09 | ₩50,715 | ₩51,050 | ₩50,715 | ₩50,970 | +0.50% | 2.6만 |
|---|
| 2026.04.08 | ₩50,970 | ₩50,970 | ₩50,675 | ₩50,794 | -0.34% | 1.9만 |
|---|
| 2026.04.07 | ₩49,816 | ₩50,085 | ₩49,742 | ₩50,085 | +0.54% | 7.3천 |
|---|
| 2026.04.06 | ₩49,910 | ₩50,165 | ₩49,910 | ₩50,165 | +0.51% | 2.3만 |
|---|
| 2026.04.02 | ₩49,441 | ₩50,044 | ₩49,307 | ₩50,044 | +1.22% | 9.8천 |
|---|
| 2026.04.01 | ₩49,877 | ₩50,031 | ₩49,856 | ₩49,933 | +0.11% | 7.7천 |
|---|
| 2026.03.31 | ₩49,159 | ₩49,789 | ₩49,159 | ₩49,655 | +1.01% | 2.2만 |
|---|
| 2026.03.30 | ₩49,159 | ₩49,186 | ₩48,763 | ₩48,837 | -0.65% | 1.1만 |
|---|
| 2026.03.27 | ₩49,347 | ₩49,347 | ₩48,938 | ₩49,011 | -0.68% | 2.4만 |
|---|
| 2026.03.26 | ₩49,709 | ₩49,843 | ₩49,374 | ₩49,387 | -0.65% | 1.4만 |
|---|
| 2026.03.25 | ₩50,044 | ₩50,044 | ₩49,776 | ₩49,886 | -0.32% | 110만 |
|---|
| 2026.03.24 | ₩49,696 | ₩49,883 | ₩49,602 | ₩49,709 | +0.03% | 75.6만 |
|---|
| 2026.03.23 | ₩50,004 | ₩50,145 | ₩49,803 | ₩49,803 | -0.40% | 8.8천 |
|---|
| 2026.03.20 | ₩49,830 | ₩49,830 | ₩49,441 | ₩49,441 | -0.78% | 8.1천 |
|---|
| 2026.03.19 | ₩49,769 | ₩50,017 | ₩49,763 | ₩49,910 | +0.28% | 8.6천 |
|---|
| 2026.03.18 | ₩50,232 | ₩50,313 | ₩49,977 | ₩49,977 | -0.51% | 1.7만 |
|---|
| 2026.03.17 | ₩50,554 | ₩50,554 | ₩50,380 | ₩50,460 | -0.19% | 1.9만 |
|---|
| 2026.03.16 | ₩50,299 | ₩50,420 | ₩50,266 | ₩50,272 | -0.05% | 1.8만 |
|---|
| 2026.03.13 | ₩50,406 | ₩50,406 | ₩49,980 | ₩50,044 | -0.72% | 2.1만 |
|---|
| 2026.03.12 | ₩50,299 | ₩50,366 | ₩50,111 | ₩50,111 | -0.37% | 7.3만 |
|---|
| 2026.03.11 | ₩50,648 | ₩50,675 | ₩50,453 | ₩50,608 | -0.08% | 2.3만 |
|---|
| 2026.03.10 | ₩50,661 | ₩50,889 | ₩50,547 | ₩50,574 | -0.17% | 2.3만 |
|---|
| 2026.03.09 | ₩50,178 | ₩50,661 | ₩50,011 | ₩50,608 | +0.86% | 7.9천 |
|---|
| 2026.03.06 | ₩50,433 | ₩50,541 | ₩50,353 | ₩50,353 | -0.16% | 1.9만 |
|---|
| 2026.03.05 | ₩50,822 | ₩50,889 | ₩50,541 | ₩50,752 | -0.14% | 2.2만 |
|---|
| 2026.03.04 | ₩50,702 | ₩51,050 | ₩50,689 | ₩50,903 | +0.40% | 1.6만 |
|---|
| 2026.03.03 | ₩50,514 | ₩50,836 | ₩50,314 | ₩50,714 | +0.40% | 1.6만 |
|---|
| 2026.03.02 | ₩50,715 | ₩51,030 | ₩50,715 | ₩50,983 | +0.53% | 1.4만 |
|---|
| 2026.02.27 | ₩50,822 | ₩50,995 | ₩50,755 | ₩50,943 | +0.24% | 4.4만 |
|---|
| 2026.02.26 | ₩51,305 | ₩51,305 | ₩50,904 | ₩51,084 | -0.43% | 2.4만 |
|---|
| 2026.02.25 | ₩51,090 | ₩51,225 | ₩51,090 | ₩51,191 | +0.20% | 1.9만 |
|---|
| 2026.02.24 | ₩50,862 | ₩51,064 | ₩50,856 | ₩50,916 | +0.11% | 1.7만 |
|---|
| 2026.02.23 | ₩51,090 | ₩51,090 | ₩50,715 | ₩50,822 | -0.53% | 2.7만 |
|---|
| 2026.02.20 | ₩50,889 | ₩51,131 | ₩50,869 | ₩51,131 | +0.47% | 8.9천 |
|---|
| 2026.02.19 | ₩50,822 | ₩50,903 | ₩50,744 | ₩50,836 | +0.03% | 1.4만 |
|---|
| 2026.02.18 | ₩50,876 | ₩51,077 | ₩50,842 | ₩50,997 | +0.24% | 2.6만 |
|---|
| 2026.02.17 | ₩50,728 | ₩50,875 | ₩50,581 | ₩50,809 | +0.16% | 3.4만 |
|---|
| 2026.02.13 | ₩50,769 | ₩50,864 | ₩50,608 | ₩50,675 | -0.18% | 5.7천 |
|---|
| 2026.02.12 | ₩51,225 | ₩51,225 | ₩50,661 | ₩50,795 | -0.84% | 2.7만 |
|---|
| 2026.02.11 | ₩51,305 | ₩51,305 | ₩50,970 | ₩51,158 | -0.29% | 6.5만 |
|---|
| 2026.02.10 | ₩51,251 | ₩51,319 | ₩51,171 | ₩51,184 | -0.13% | 2.6만 |
|---|
| 2026.02.09 | ₩51,056 | ₩51,292 | ₩51,056 | ₩51,292 | +0.46% | 7.5천 |
|---|
| 2026.02.06 | ₩50,782 | ₩51,117 | ₩50,782 | ₩51,090 | +0.61% | 1.5만 |
|---|
| 2026.02.05 | ₩50,641 | ₩50,795 | ₩50,527 | ₩50,554 | -0.17% | 1.6만 |
|---|
| 2026.02.04 | ₩51,184 | ₩51,184 | ₩50,728 | ₩50,809 | -0.73% | 4.3만 |
|---|
| 2026.02.03 | ₩51,292 | ₩51,305 | ₩50,809 | ₩51,037 | -0.50% | 3.1만 |
|---|
| 2026.02.02 | ₩51,211 | ₩51,265 | ₩51,158 | ₩51,198 | -0.03% | 1.7만 |
|---|
| 2026.01.30 | ₩50,970 | ₩51,158 | ₩50,943 | ₩51,023 | +0.11% | 3.7만 |
|---|
| 2026.01.29 | ₩51,238 | ₩51,238 | ₩50,837 | ₩51,151 | -0.17% | 2.2만 |
|---|
| 2026.01.28 | ₩51,305 | ₩51,305 | ₩51,131 | ₩51,265 | -0.08% | 1.6만 |
|---|
| 2026.01.27 | ₩51,225 | ₩51,251 | ₩51,171 | ₩51,218 | -0.01% | 2.7만 |
|---|
| 2026.01.26 | ₩50,997 | ₩51,171 | ₩50,997 | ₩51,158 | +0.32% | 2.3만 |
|---|
| 2026.01.23 | ₩50,916 | ₩51,050 | ₩50,876 | ₩50,956 | +0.08% | 3.4만 |
|---|
| 2026.01.22 | ₩50,970 | ₩51,077 | ₩50,903 | ₩50,916 | -0.11% | 5.7만 |
|---|
| 2026.01.21 | ₩50,661 | ₩51,003 | ₩50,601 | ₩50,876 | +0.42% | 7.6만 |
|---|
| 2026.01.20 | ₩50,621 | ₩50,822 | ₩50,527 | ₩50,541 | -0.16% | 7만 |
|---|
| 2026.01.16 | ₩51,144 | ₩51,184 | ₩50,997 | ₩51,050 | -0.18% | 13.3만 |
|---|
| 2026.01.15 | ₩51,090 | ₩51,171 | ₩51,052 | ₩51,104 | +0.03% | 12.3만 |
|---|
| 2026.01.14 | ₩51,010 | ₩51,037 | ₩50,728 | ₩51,037 | +0.05% | 24.6만 |
|---|
| 2026.01.13 | ₩51,184 | ₩51,184 | ₩51,023 | ₩51,124 | -0.12% | 2.5만 |
|---|
| 2026.01.12 | ₩51,010 | ₩51,211 | ₩51,010 | ₩51,191 | +0.35% | 18.7만 |
|---|
| 2026.01.09 | ₩51,010 | ₩51,171 | ₩50,997 | ₩51,144 | +0.26% | 13만 |
|---|
| 2026.01.08 | ₩50,903 | ₩50,997 | ₩50,876 | ₩50,956 | +0.11% | 6.3만 |
|---|
| 2026.01.07 | ₩50,983 | ₩51,090 | ₩50,916 | ₩50,916 | -0.13% | 5.7만 |
|---|
| 2026.01.06 | ₩50,956 | ₩51,077 | ₩50,849 | ₩51,037 | +0.16% | 18.7만 |
|---|
| 2026.01.05 | ₩50,862 | ₩50,943 | ₩50,862 | ₩50,876 | +0.03% | 6만 |
|---|
| 2026.01.02 | ₩50,849 | ₩50,879 | ₩50,634 | ₩50,728 | -0.24% | 3.4만 |
|---|
| 2025.12.31 | ₩50,903 | ₩50,903 | ₩50,715 | ₩50,728 | -0.34% | 7.6만 |
|---|
| 2025.12.30 | ₩50,876 | ₩50,930 | ₩50,862 | ₩50,862 | -0.03% | 37.6만 |
|---|
| 2025.12.29 | ₩50,956 | ₩50,956 | ₩50,809 | ₩50,889 | -0.13% | 5.1만 |
|---|
| 2025.12.26 | ₩50,970 | ₩50,983 | ₩50,901 | ₩50,916 | -0.11% | 10.2만 |
|---|
| 2025.12.24 | ₩50,836 | ₩50,983 | ₩50,836 | ₩50,930 | +0.18% | 109.6만 |
|---|
| 2025.12.23 | ₩50,742 | ₩50,903 | ₩50,715 | ₩50,849 | +0.21% | 91.5만 |
|---|
| 2025.12.22 | ₩50,769 | ₩50,795 | ₩50,688 | ₩50,755 | -0.03% | 103.4만 |
|---|
| 2025.12.19 | ₩50,648 | ₩50,648 | ₩50,487 | ₩50,621 | -0.05% | 105.6만 |
|---|
| 2025.12.18 | ₩50,527 | ₩50,608 | ₩50,433 | ₩50,581 | +0.11% | 13.8만 |
|---|
| 2025.12.17 | ₩50,473 | ₩50,495 | ₩50,406 | ₩50,433 | -0.08% | 2.6만 |
|---|
| 2025.12.16 | ₩50,487 | ₩50,538 | ₩50,406 | ₩50,507 | +0.04% | 14.4만 |
|---|
| 2025.12.15 | ₩50,514 | ₩50,514 | ₩50,459 | ₩50,460 | -0.11% | 1.7만 |
|---|
| 2025.12.12 | ₩50,514 | ₩50,514 | ₩50,366 | ₩50,464 | -0.10% | 4.6만 |
|---|
| 2025.12.11 | ₩50,366 | ₩50,500 | ₩50,366 | ₩50,500 | +0.27% | 5만 |
|---|
| 2025.12.10 | ₩50,364 | ₩50,473 | ₩50,339 | ₩50,427 | +0.13% | 1.5만 |
|---|
| 2025.12.09 | ₩50,339 | ₩50,393 | ₩50,339 | ₩50,362 | +0.05% | 4.5천 |
|---|
| 2025.12.08 | ₩50,393 | ₩50,393 | ₩50,299 | ₩50,326 | -0.13% | 6.3천 |
|---|
| 2025.12.05 | ₩50,366 | ₩50,380 | ₩50,315 | ₩50,319 | -0.09% | 9.1천 |
|---|
| 2025.12.04 | ₩50,299 | ₩50,326 | ₩50,219 | ₩50,292 | -0.01% | 3.2만 |
|---|
| 2025.12.03 | ₩50,219 | ₩50,313 | ₩50,098 | ₩50,299 | +0.16% | 2.4만 |
|---|
| 2025.12.02 | ₩50,232 | ₩50,232 | ₩50,125 | ₩50,170 | -0.12% | 9.9천 |
|---|
| 2025.12.01 | ₩49,977 | ₩50,205 | ₩49,977 | ₩50,127 | +0.30% | 1만 |
|---|
| 2025.11.28 | ₩50,058 | ₩50,165 | ₩50,058 | ₩50,135 | +0.16% | 1.2천 |
|---|
| 2025.11.26 | ₩50,098 | ₩50,098 | ₩49,977 | ₩50,017 | -0.16% | 3.2만 |
|---|
| 2025.11.25 | ₩49,721 | ₩49,937 | ₩49,682 | ₩49,917 | +0.39% | 8.5천 |
|---|
| 2025.11.24 | ₩49,561 | ₩49,803 | ₩49,548 | ₩49,696 | +0.27% | 7.9천 |
|---|
| 2025.11.21 | ₩49,172 | ₩49,468 | ₩49,025 | ₩49,292 | +0.24% | 1.2만 |
|---|
| 2025.11.20 | ₩49,722 | ₩49,843 | ₩48,999 | ₩48,999 | -1.45% | 1.5만 |
|---|
| 2025.11.19 | ₩49,374 | ₩49,481 | ₩49,280 | ₩49,347 | -0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩49,414 | ₩49,417 | ₩49,159 | ₩49,319 | -0.19% | 7.4천 |
|---|
| 2025.11.17 | ₩49,669 | ₩49,689 | ₩49,427 | ₩49,427 | -0.49% | 1.1천 |
|---|
| 2025.11.14 | ₩49,400 | ₩49,732 | ₩49,400 | ₩49,628 | +0.46% | 7.3천 |
|---|
| 2025.11.13 | ₩49,964 | ₩49,964 | ₩49,561 | ₩49,606 | -0.72% | 1.9만 |
|---|
| 2025.11.12 | ₩49,887 | ₩49,949 | ₩49,856 | ₩49,895 | +0.02% | 7.3천 |
|---|
| 2025.11.11 | ₩49,803 | ₩49,907 | ₩49,803 | ₩49,883 | +0.16% | 2.2만 |
|---|
| 2025.11.10 | ₩49,789 | ₩49,870 | ₩49,696 | ₩49,870 | +0.16% | 8.9천 |
|---|
| 2025.11.07 | ₩49,427 | ₩49,540 | ₩49,266 | ₩49,540 | +0.23% | 1.2만 |
|---|
| 2025.11.06 | ₩49,696 | ₩49,696 | ₩49,481 | ₩49,548 | -0.30% | 1.4만 |
|---|
| 2025.11.05 | ₩49,454 | ₩49,742 | ₩49,454 | ₩49,694 | +0.49% | 1.5만 |
|---|
| 2025.11.04 | ₩49,548 | ₩49,682 | ₩49,535 | ₩49,568 | +0.04% | 2.8만 |
|---|
| 2025.11.03 | ₩49,696 | ₩49,763 | ₩49,696 | ₩49,741 | +0.09% | 5.8천 |
|---|
| 2025.10.31 | ₩49,736 | ₩49,741 | ₩49,649 | ₩49,682 | -0.11% | 1.2만 |
|---|
| 2025.10.30 | ₩49,722 | ₩49,763 | ₩49,655 | ₩49,709 | -0.03% | 1.2만 |
|---|
| 2025.10.29 | ₩49,924 | ₩49,924 | ₩49,709 | ₩49,722 | -0.40% | 8.9천 |
|---|
| 2025.10.28 | ₩49,856 | ₩49,856 | ₩49,749 | ₩49,810 | -0.09% | 1.2만 |
|---|
| 2025.10.27 | ₩49,803 | ₩49,803 | ₩49,722 | ₩49,785 | -0.04% | 2.1만 |
|---|
| 2025.10.24 | ₩49,696 | ₩49,696 | ₩49,615 | ₩49,615 | -0.16% | 1.3만 |
|---|
| 2025.10.23 | ₩49,441 | ₩49,588 | ₩49,441 | ₩49,588 | +0.30% | 5천 |
|---|
| 2025.10.22 | ₩49,548 | ₩49,548 | ₩49,280 | ₩49,390 | -0.32% | 2.1만 |
|---|
| 2025.10.21 | ₩49,521 | ₩49,548 | ₩49,427 | ₩49,521 | 0.00% | 6.3만 |
|---|
| 2025.10.20 | ₩49,374 | ₩49,508 | ₩49,374 | ₩49,508 | +0.27% | 2.1만 |
|---|
| 2025.10.17 | ₩49,065 | ₩49,222 | ₩48,985 | ₩49,214 | +0.30% | 1.1만 |
|---|
| 2025.10.16 | ₩49,266 | ₩49,289 | ₩48,958 | ₩49,011 | -0.52% | 8.1만 |
|---|
| 2025.10.15 | ₩49,199 | ₩49,356 | ₩49,065 | ₩49,239 | +0.08% | 1.1만 |
|---|
| 2025.10.14 | ₩48,998 | ₩49,226 | ₩48,877 | ₩49,158 | +0.33% | 3.2만 |
|---|
| 2025.10.13 | ₩49,052 | ₩49,226 | ₩49,052 | ₩49,159 | +0.22% | 9.9천 |
|---|
| 2025.10.10 | ₩49,280 | ₩49,427 | ₩48,865 | ₩48,884 | -0.80% | 1.6만 |
|---|