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 | ₩55,137 | ₩55,191 | ₩55,084 | ₩55,191 | +0.10% | 8.4천 |
| 2026.10.08 | ₩55,137 | ₩55,137 | ₩54,949 | ₩55,038 | -0.18% | 5.3천 |
| 2026.10.07 | ₩55,017 | ₩55,137 | ₩55,017 | ₩55,097 | +0.15% | 1.1만 |
| 2026.10.06 | ₩55,165 | ₩55,178 | ₩55,085 | ₩55,110 | -0.10% | 1.9만 |
| 2026.10.05 | ₩54,990 | ₩55,084 | ₩54,963 | ₩55,013 | +0.04% | 2.3만 |
| 2026.10.02 | ₩54,929 | ₩54,949 | ₩54,856 | ₩54,923 | -0.01% | 9.3천 |
| 2026.10.01 | ₩54,762 | ₩54,762 | ₩54,615 | ₩54,708 | -0.10% | 26.1만 |
| 2026.09.30 | ₩54,826 | ₩54,842 | ₩54,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,728 |
| -0.18% |
| 7.1천 |
| 2026.09.29 | ₩54,775 | ₩54,775 | ₩54,721 | ₩54,754 | -0.04% | 6.2천 |
|---|
| 2026.09.28 | ₩54,882 | ₩54,882 | ₩54,721 | ₩54,762 | -0.22% | 2.5만 |
|---|
| 2026.09.25 | ₩54,815 | ₩54,896 | ₩54,788 | ₩54,880 | +0.12% | 38.8만 |
|---|
| 2026.09.24 | ₩54,709 | ₩54,768 | ₩54,641 | ₩54,768 | +0.11% | 25.7만 |
|---|
| 2026.09.23 | ₩54,735 | ₩54,856 | ₩54,735 | ₩54,790 | +0.10% | 3.4천 |
|---|
| 2026.09.22 | ₩54,829 | ₩54,944 | ₩54,829 | ₩54,909 | +0.15% | 9.2천 |
|---|
| 2026.09.21 | ₩54,802 | ₩54,869 | ₩54,750 | ₩54,856 | +0.10% | 6.5천 |
|---|
| 2026.09.18 | ₩54,628 | ₩54,628 | ₩54,480 | ₩54,602 | -0.05% | 1.2만 |
|---|
| 2026.09.17 | ₩54,628 | ₩54,628 | ₩54,493 | ₩54,547 | -0.15% | 4.9만 |
|---|
| 2026.09.16 | ₩54,467 | ₩54,473 | ₩54,192 | ₩54,252 | -0.39% | 3.1천 |
|---|
| 2026.09.15 | ₩54,668 | ₩54,668 | ₩54,346 | ₩54,386 | -0.52% | 2.6천 |
|---|
| 2026.09.14 | ₩54,433 | ₩54,507 | ₩54,417 | ₩54,480 | +0.09% | 1.2만 |
|---|
| 2026.09.11 | ₩54,601 | ₩54,614 | ₩54,520 | ₩54,574 | -0.05% | 9.2천 |
|---|
| 2026.09.10 | ₩54,413 | ₩54,413 | ₩54,292 | ₩54,346 | -0.12% | 1.1만 |
|---|
| 2026.09.09 | ₩54,453 | ₩54,538 | ₩54,440 | ₩54,440 | -0.02% | 6.1천 |
|---|
| 2026.09.08 | ₩54,607 | ₩54,607 | ₩54,520 | ₩54,520 | -0.16% | 4.6만 |
|---|
| 2026.09.04 | ₩54,896 | ₩54,896 | ₩54,601 | ₩54,601 | -0.54% | 4.9만 |
|---|
| 2026.09.03 | ₩54,748 | ₩54,748 | ₩54,574 | ₩54,654 | -0.17% | 2.3만 |
|---|
| 2026.09.02 | ₩54,306 | ₩54,524 | ₩54,306 | ₩54,520 | +0.40% | 1.6만 |
|---|
| 2026.09.01 | ₩54,406 | ₩54,453 | ₩54,319 | ₩54,381 | -0.05% | 6.5천 |
|---|
| 2026.08.31 | ₩54,453 | ₩54,534 | ₩54,453 | ₩54,508 | +0.10% | 9.3천 |
|---|
| 2026.08.28 | ₩54,587 | ₩54,641 | ₩54,507 | ₩54,566 | -0.04% | 4.4천 |
|---|
| 2026.08.27 | ₩54,319 | ₩54,574 | ₩54,319 | ₩54,540 | +0.41% | 6.2천 |
|---|
| 2026.08.26 | ₩54,467 | ₩54,493 | ₩54,359 | ₩54,413 | -0.10% | 1.5만 |
|---|
| 2026.08.25 | ₩54,319 | ₩54,467 | ₩54,319 | ₩54,399 | +0.15% | 2.1만 |
|---|
| 2026.08.24 | ₩54,346 | ₩54,393 | ₩54,306 | ₩54,359 | +0.02% | 8천 |
|---|
| 2026.08.21 | ₩54,438 | ₩54,438 | ₩54,332 | ₩54,359 | -0.15% | 33.1만 |
|---|
| 2026.08.20 | ₩54,359 | ₩54,386 | ₩54,276 | ₩54,276 | -0.15% | 3.6천 |
|---|
| 2026.08.19 | ₩54,373 | ₩54,440 | ₩54,346 | ₩54,399 | +0.05% | 1.8만 |
|---|
| 2026.08.18 | ₩54,334 | ₩54,346 | ₩54,332 | ₩54,332 | -0.00% | 2.4천 |
|---|
| 2026.08.17 | ₩54,574 | ₩54,574 | ₩54,413 | ₩54,429 | -0.27% | 1.5만 |
|---|
| 2026.08.14 | ₩54,560 | ₩54,560 | ₩54,453 | ₩54,480 | -0.15% | 1.3만 |
|---|
| 2026.08.13 | ₩54,614 | ₩54,614 | ₩54,432 | ₩54,467 | -0.27% | 3.2천 |
|---|
| 2026.08.12 | ₩54,601 | ₩54,601 | ₩54,352 | ₩54,373 | -0.42% | 4.9천 |
|---|
| 2026.08.11 | ₩54,320 | ₩54,359 | ₩54,279 | ₩54,306 | -0.03% | 1.7만 |
|---|
| 2026.08.10 | ₩54,379 | ₩54,379 | ₩54,319 | ₩54,332 | -0.09% | 1.1만 |
|---|
| 2026.08.07 | ₩54,323 | ₩54,346 | ₩54,319 | ₩54,340 | +0.03% | 8.5천 |
|---|
| 2026.08.06 | ₩54,264 | ₩54,319 | ₩54,238 | ₩54,252 | -0.02% | 8천 |
|---|
| 2026.08.05 | ₩54,373 | ₩54,373 | ₩54,265 | ₩54,292 | -0.15% | 1.6만 |
|---|
| 2026.08.04 | ₩54,198 | ₩54,279 | ₩54,198 | ₩54,257 | +0.11% | 11.3만 |
|---|
| 2026.08.03 | ₩53,930 | ₩54,077 | ₩53,809 | ₩54,024 | +0.17% | 2만 |
|---|
| 2026.07.31 | ₩53,756 | ₩53,856 | ₩53,554 | ₩53,849 | +0.17% | 1.6만 |
|---|
| 2026.07.30 | ₩53,427 | ₩53,603 | ₩53,427 | ₩53,603 | +0.33% | 8.2천 |
|---|
| 2026.07.29 | ₩53,474 | ₩53,568 | ₩53,205 | ₩53,235 | -0.45% | 1.8만 |
|---|
| 2026.07.28 | ₩53,621 | ₩53,621 | ₩53,407 | ₩53,548 | -0.14% | 9천 |
|---|
| 2026.07.27 | ₩53,582 | ₩53,582 | ₩53,380 | ₩53,467 | -0.22% | 1.3만 |
|---|
| 2026.07.24 | ₩53,527 | ₩53,554 | ₩53,366 | ₩53,420 | -0.20% | 2.7만 |
|---|
| 2026.07.23 | ₩53,514 | ₩53,514 | ₩53,299 | ₩53,361 | -0.29% | 6.9천 |
|---|
| 2026.07.22 | ₩53,715 | ₩53,715 | ₩53,635 | ₩53,635 | -0.15% | 8천 |
|---|
| 2026.07.21 | ₩53,621 | ₩53,662 | ₩53,514 | ₩53,648 | +0.05% | 2.3만 |
|---|
| 2026.07.20 | ₩53,702 | ₩53,702 | ₩53,471 | ₩53,471 | -0.43% | 4.6천 |
|---|
| 2026.07.17 | ₩53,420 | ₩53,608 | ₩53,407 | ₩53,505 | +0.16% | 1만 |
|---|
| 2026.07.16 | ₩53,809 | ₩53,809 | ₩53,675 | ₩53,675 | -0.25% | 5.2천 |
|---|
| 2026.07.15 | ₩53,662 | ₩53,769 | ₩53,635 | ₩53,742 | +0.15% | 1.3만 |
|---|
| 2026.07.14 | ₩53,701 | ₩53,731 | ₩53,595 | ₩53,709 | +0.01% | 1.3만 |
|---|
| 2026.07.13 | ₩53,595 | ₩53,715 | ₩53,544 | ₩53,588 | -0.01% | 1.2만 |
|---|
| 2026.07.10 | ₩53,702 | ₩53,742 | ₩53,608 | ₩53,742 | +0.07% | 7.1천 |
|---|
| 2026.07.09 | ₩53,474 | ₩53,648 | ₩53,460 | ₩53,631 | +0.29% | 7천 |
|---|
| 2026.07.08 | ₩53,326 | ₩53,470 | ₩53,273 | ₩53,470 | +0.27% | 1.8만 |
|---|
| 2026.07.07 | ₩53,514 | ₩53,568 | ₩53,420 | ₩53,499 | -0.03% | 6.1천 |
|---|
| 2026.07.06 | ₩53,514 | ₩53,581 | ₩53,460 | ₩53,577 | +0.12% | 3.3만 |
|---|
| 2026.07.02 | ₩53,554 | ₩53,554 | ₩53,286 | ₩53,380 | -0.33% | 4천 |
|---|
| 2026.07.01 | ₩53,447 | ₩53,474 | ₩53,286 | ₩53,353 | -0.18% | 6.6천 |
|---|
| 2026.06.30 | ₩53,299 | ₩53,413 | ₩53,299 | ₩53,399 | +0.19% | 1.3만 |
|---|
| 2026.06.29 | ₩53,071 | ₩53,219 | ₩53,038 | ₩53,219 | +0.28% | 4.4천 |
|---|
| 2026.06.26 | ₩52,803 | ₩53,085 | ₩52,803 | ₩52,937 | +0.25% | 6.9천 |
|---|
| 2026.06.25 | ₩53,313 | ₩53,313 | ₩52,964 | ₩52,964 | -0.65% | 7.2천 |
|---|
| 2026.06.24 | ₩53,065 | ₩53,189 | ₩52,951 | ₩53,011 | -0.10% | 4.2천 |
|---|
| 2026.06.23 | ₩52,937 | ₩53,152 | ₩52,937 | ₩53,049 | +0.21% | 6.3천 |
|---|
| 2026.06.22 | ₩53,393 | ₩53,420 | ₩53,246 | ₩53,290 | -0.19% | 6.2천 |
|---|
| 2026.06.18 | ₩53,259 | ₩53,393 | ₩53,246 | ₩53,393 | +0.25% | 1.2만 |
|---|
| 2026.06.17 | ₩53,340 | ₩53,393 | ₩53,109 | ₩53,109 | -0.43% | 1.5만 |
|---|
| 2026.06.16 | ₩53,541 | ₩53,541 | ₩53,407 | ₩53,407 | -0.25% | 3.8천 |
|---|
| 2026.06.15 | ₩53,434 | ₩53,501 | ₩53,366 | ₩53,446 | +0.02% | 1.3만 |
|---|
| 2026.06.12 | ₩53,098 | ₩53,112 | ₩52,897 | ₩53,085 | -0.03% | 7.3천 |
|---|
| 2026.06.11 | ₩52,709 | ₩52,984 | ₩52,602 | ₩52,984 | +0.52% | 6.9천 |
|---|
| 2026.06.10 | ₩52,749 | ₩52,977 | ₩52,575 | ₩52,575 | -0.33% | 1.2만 |
|---|
| 2026.06.09 | ₩53,112 | ₩53,259 | ₩52,582 | ₩52,924 | -0.35% | 1.1만 |
|---|
| 2026.06.08 | ₩53,098 | ₩53,152 | ₩52,977 | ₩52,977 | -0.23% | 1.1만 |
|---|
| 2026.06.05 | ₩53,232 | ₩53,259 | ₩52,897 | ₩52,963 | -0.51% | 8.1천 |
|---|
| 2026.06.04 | ₩53,326 | ₩53,447 | ₩53,326 | ₩53,420 | +0.18% | 2.6천 |
|---|
| 2026.06.03 | ₩53,313 | ₩53,353 | ₩53,313 | ₩53,346 | +0.06% | 4천 |
|---|
| 2026.06.02 | ₩53,380 | ₩53,447 | ₩53,366 | ₩53,434 | +0.10% | 5.5천 |
|---|
| 2026.06.01 | ₩53,326 | ₩53,434 | ₩53,326 | ₩53,407 | +0.15% | 3.2천 |
|---|
| 2026.05.29 | ₩53,259 | ₩53,380 | ₩53,259 | ₩53,380 | +0.23% | 4.4천 |
|---|
| 2026.05.28 | ₩53,192 | ₩53,293 | ₩53,165 | ₩53,273 | +0.15% | 1.4만 |
|---|
| 2026.05.27 | ₩53,259 | ₩53,259 | ₩53,145 | ₩53,192 | -0.13% | 1.5만 |
|---|
| 2026.05.26 | ₩53,286 | ₩53,286 | ₩53,138 | ₩53,185 | -0.19% | 8천 |
|---|
| 2026.05.22 | ₩53,192 | ₩53,192 | ₩53,051 | ₩53,051 | -0.26% | 9천 |
|---|
| 2026.05.21 | ₩52,830 | ₩52,977 | ₩52,830 | ₩52,977 | +0.28% | 4.1천 |
|---|
| 2026.05.20 | ₩52,924 | ₩52,930 | ₩52,803 | ₩52,910 | -0.03% | 1.2만 |
|---|
| 2026.05.19 | ₩52,843 | ₩52,857 | ₩52,709 | ₩52,749 | -0.18% | 2.4만 |
|---|
| 2026.05.18 | ₩52,830 | ₩52,857 | ₩52,749 | ₩52,830 | 0.00% | 1.5만 |
|---|
| 2026.05.15 | ₩52,776 | ₩52,910 | ₩52,776 | ₩52,831 | +0.10% | 2.4만 |
|---|
| 2026.05.14 | ₩53,018 | ₩53,044 | ₩52,897 | ₩53,004 | -0.03% | 7.1천 |
|---|
| 2026.05.13 | ₩52,790 | ₩52,897 | ₩52,790 | ₩52,890 | +0.19% | 3만 |
|---|
| 2026.05.12 | ₩52,748 | ₩52,830 | ₩52,642 | ₩52,810 | +0.12% | 7.3천 |
|---|
| 2026.05.11 | ₩52,924 | ₩52,924 | ₩52,790 | ₩52,790 | -0.25% | 1.3만 |
|---|
| 2026.05.08 | ₩52,723 | ₩52,897 | ₩52,723 | ₩52,823 | +0.19% | 9.6천 |
|---|
| 2026.05.07 | ₩52,763 | ₩52,796 | ₩52,655 | ₩52,680 | -0.16% | 7.3천 |
|---|
| 2026.05.06 | ₩52,669 | ₩52,749 | ₩52,642 | ₩52,743 | +0.14% | 6.1천 |
|---|
| 2026.05.05 | ₩52,508 | ₩52,521 | ₩52,468 | ₩52,494 | -0.03% | 3.7천 |
|---|
| 2026.05.04 | ₩52,293 | ₩52,494 | ₩52,253 | ₩52,333 | +0.08% | 1.7만 |
|---|
| 2026.05.01 | ₩52,494 | ₩52,521 | ₩52,418 | ₩52,418 | -0.15% | 1.2만 |
|---|
| 2026.04.30 | ₩52,226 | ₩52,320 | ₩52,146 | ₩52,320 | +0.18% | 8.5천 |
|---|
| 2026.04.29 | ₩52,132 | ₩52,146 | ₩51,998 | ₩52,146 | +0.03% | 3.4천 |
|---|
| 2026.04.28 | ₩52,092 | ₩52,132 | ₩52,012 | ₩52,132 | +0.08% | 3.9천 |
|---|
| 2026.04.27 | ₩52,213 | ₩52,226 | ₩52,079 | ₩52,206 | -0.01% | 2.4만 |
|---|
| 2026.04.24 | ₩52,132 | ₩52,226 | ₩52,105 | ₩52,213 | +0.15% | 1.8만 |
|---|
| 2026.04.23 | ₩52,038 | ₩52,092 | ₩51,837 | ₩52,025 | -0.03% | 8.9천 |
|---|
| 2026.04.22 | ₩52,065 | ₩52,105 | ₩51,974 | ₩52,105 | +0.08% | 3.7만 |
|---|
| 2026.04.21 | ₩52,105 | ₩52,105 | ₩51,810 | ₩51,864 | -0.46% | 1.9만 |
|---|
| 2026.04.20 | ₩52,052 | ₩52,052 | ₩51,891 | ₩52,012 | -0.08% | 2.2만 |
|---|
| 2026.04.17 | ₩51,971 | ₩52,079 | ₩51,918 | ₩52,065 | +0.18% | 1.5만 |
|---|
| 2026.04.16 | ₩51,783 | ₩51,783 | ₩51,649 | ₩51,716 | -0.13% | 3.5만 |
|---|
| 2026.04.15 | ₩51,542 | ₩51,696 | ₩51,529 | ₩51,696 | +0.30% | 41.6만 |
|---|
| 2026.04.14 | ₩51,274 | ₩51,542 | ₩51,274 | ₩51,525 | +0.49% | 2.9만 |
|---|
| 2026.04.13 | ₩50,844 | ₩51,247 | ₩50,831 | ₩51,245 | +0.79% | 1만 |
|---|
| 2026.04.10 | ₩51,086 | ₩51,113 | ₩50,925 | ₩50,985 | -0.20% | 1.5만 |
|---|
| 2026.04.09 | ₩50,724 | ₩51,059 | ₩50,724 | ₩50,979 | +0.50% | 2.6만 |
|---|
| 2026.04.08 | ₩50,979 | ₩50,979 | ₩50,683 | ₩50,803 | -0.34% | 1.9만 |
|---|
| 2026.04.07 | ₩49,825 | ₩50,093 | ₩49,751 | ₩50,093 | +0.54% | 7.3천 |
|---|
| 2026.04.06 | ₩49,919 | ₩50,174 | ₩49,919 | ₩50,174 | +0.51% | 2.3만 |
|---|
| 2026.04.02 | ₩49,449 | ₩50,053 | ₩49,315 | ₩50,053 | +1.22% | 9.8천 |
|---|
| 2026.04.01 | ₩49,885 | ₩50,039 | ₩49,865 | ₩49,942 | +0.11% | 7.7천 |
|---|
| 2026.03.31 | ₩49,167 | ₩49,798 | ₩49,167 | ₩49,664 | +1.01% | 2.2만 |
|---|
| 2026.03.30 | ₩49,167 | ₩49,194 | ₩48,772 | ₩48,845 | -0.65% | 1.1만 |
|---|
| 2026.03.27 | ₩49,355 | ₩49,355 | ₩48,946 | ₩49,020 | -0.68% | 2.4만 |
|---|
| 2026.03.26 | ₩49,717 | ₩49,852 | ₩49,382 | ₩49,396 | -0.65% | 1.4만 |
|---|
| 2026.03.25 | ₩50,053 | ₩50,053 | ₩49,785 | ₩49,895 | -0.32% | 110만 |
|---|
| 2026.03.24 | ₩49,704 | ₩49,892 | ₩49,610 | ₩49,717 | +0.03% | 75.6만 |
|---|
| 2026.03.23 | ₩50,013 | ₩50,153 | ₩49,811 | ₩49,811 | -0.40% | 8.8천 |
|---|
| 2026.03.20 | ₩49,838 | ₩49,838 | ₩49,449 | ₩49,449 | -0.78% | 8.1천 |
|---|
| 2026.03.19 | ₩49,778 | ₩50,026 | ₩49,771 | ₩49,919 | +0.28% | 8.6천 |
|---|
| 2026.03.18 | ₩50,241 | ₩50,321 | ₩49,986 | ₩49,986 | -0.51% | 1.7만 |
|---|
| 2026.03.17 | ₩50,563 | ₩50,563 | ₩50,388 | ₩50,469 | -0.19% | 1.9만 |
|---|
| 2026.03.16 | ₩50,308 | ₩50,428 | ₩50,274 | ₩50,281 | -0.05% | 1.8만 |
|---|
| 2026.03.13 | ₩50,415 | ₩50,415 | ₩49,988 | ₩50,053 | -0.72% | 2.1만 |
|---|
| 2026.03.12 | ₩50,308 | ₩50,375 | ₩50,120 | ₩50,120 | -0.37% | 7.3만 |
|---|
| 2026.03.11 | ₩50,657 | ₩50,683 | ₩50,462 | ₩50,616 | -0.08% | 2.3만 |
|---|
| 2026.03.10 | ₩50,670 | ₩50,898 | ₩50,556 | ₩50,583 | -0.17% | 2.3만 |
|---|
| 2026.03.09 | ₩50,187 | ₩50,670 | ₩50,019 | ₩50,616 | +0.86% | 7.9천 |
|---|
| 2026.03.06 | ₩50,442 | ₩50,549 | ₩50,361 | ₩50,361 | -0.16% | 1.9만 |
|---|
| 2026.03.05 | ₩50,831 | ₩50,898 | ₩50,549 | ₩50,761 | -0.14% | 2.2만 |
|---|
| 2026.03.04 | ₩50,710 | ₩51,059 | ₩50,698 | ₩50,911 | +0.40% | 1.6만 |
|---|
| 2026.03.03 | ₩50,522 | ₩50,844 | ₩50,323 | ₩50,722 | +0.40% | 1.6만 |
|---|
| 2026.03.02 | ₩50,724 | ₩51,039 | ₩50,724 | ₩50,992 | +0.53% | 1.4만 |
|---|
| 2026.02.27 | ₩50,831 | ₩51,004 | ₩50,764 | ₩50,952 | +0.24% | 4.4만 |
|---|
| 2026.02.26 | ₩51,314 | ₩51,314 | ₩50,913 | ₩51,093 | -0.43% | 2.4만 |
|---|
| 2026.02.25 | ₩51,099 | ₩51,233 | ₩51,099 | ₩51,200 | +0.20% | 1.9만 |
|---|
| 2026.02.24 | ₩50,871 | ₩51,072 | ₩50,864 | ₩50,925 | +0.11% | 1.7만 |
|---|
| 2026.02.23 | ₩51,099 | ₩51,099 | ₩50,724 | ₩50,831 | -0.53% | 2.7만 |
|---|
| 2026.02.20 | ₩50,898 | ₩51,140 | ₩50,878 | ₩51,140 | +0.47% | 8.9천 |
|---|
| 2026.02.19 | ₩50,831 | ₩50,911 | ₩50,753 | ₩50,844 | +0.03% | 1.4만 |
|---|
| 2026.02.18 | ₩50,885 | ₩51,086 | ₩50,851 | ₩51,005 | +0.24% | 2.6만 |
|---|
| 2026.02.17 | ₩50,737 | ₩50,883 | ₩50,589 | ₩50,818 | +0.16% | 3.4만 |
|---|
| 2026.02.13 | ₩50,777 | ₩50,873 | ₩50,616 | ₩50,683 | -0.18% | 5.7천 |
|---|
| 2026.02.12 | ₩51,233 | ₩51,233 | ₩50,670 | ₩50,804 | -0.84% | 2.7만 |
|---|
| 2026.02.11 | ₩51,314 | ₩51,314 | ₩50,979 | ₩51,166 | -0.29% | 6.5만 |
|---|
| 2026.02.10 | ₩51,260 | ₩51,327 | ₩51,180 | ₩51,193 | -0.13% | 2.6만 |
|---|
| 2026.02.09 | ₩51,064 | ₩51,300 | ₩51,064 | ₩51,300 | +0.46% | 7.5천 |
|---|
| 2026.02.06 | ₩50,791 | ₩51,126 | ₩50,791 | ₩51,099 | +0.61% | 1.5만 |
|---|
| 2026.02.05 | ₩50,650 | ₩50,804 | ₩50,536 | ₩50,563 | -0.17% | 1.6만 |
|---|
| 2026.02.04 | ₩51,193 | ₩51,193 | ₩50,737 | ₩50,818 | -0.73% | 4.3만 |
|---|
| 2026.02.03 | ₩51,300 | ₩51,314 | ₩50,818 | ₩51,046 | -0.50% | 3.1만 |
|---|
| 2026.02.02 | ₩51,220 | ₩51,274 | ₩51,166 | ₩51,207 | -0.03% | 1.7만 |
|---|
| 2026.01.30 | ₩50,979 | ₩51,166 | ₩50,952 | ₩51,032 | +0.11% | 3.7만 |
|---|
| 2026.01.29 | ₩51,247 | ₩51,247 | ₩50,846 | ₩51,160 | -0.17% | 2.2만 |
|---|
| 2026.01.28 | ₩51,314 | ₩51,314 | ₩51,140 | ₩51,274 | -0.08% | 1.6만 |
|---|
| 2026.01.27 | ₩51,233 | ₩51,260 | ₩51,180 | ₩51,227 | -0.01% | 2.7만 |
|---|
| 2026.01.26 | ₩51,005 | ₩51,180 | ₩51,005 | ₩51,166 | +0.32% | 2.3만 |
|---|
| 2026.01.23 | ₩50,925 | ₩51,059 | ₩50,885 | ₩50,965 | +0.08% | 3.4만 |
|---|
| 2026.01.22 | ₩50,979 | ₩51,086 | ₩50,911 | ₩50,925 | -0.11% | 5.7만 |
|---|
| 2026.01.21 | ₩50,670 | ₩51,012 | ₩50,610 | ₩50,885 | +0.42% | 7.6만 |
|---|
| 2026.01.20 | ₩50,630 | ₩50,831 | ₩50,536 | ₩50,549 | -0.16% | 7만 |
|---|
| 2026.01.16 | ₩51,153 | ₩51,193 | ₩51,005 | ₩51,059 | -0.18% | 13.3만 |
|---|
| 2026.01.15 | ₩51,099 | ₩51,180 | ₩51,060 | ₩51,113 | +0.03% | 12.3만 |
|---|
| 2026.01.14 | ₩51,019 | ₩51,046 | ₩50,737 | ₩51,046 | +0.05% | 24.6만 |
|---|
| 2026.01.13 | ₩51,193 | ₩51,193 | ₩51,032 | ₩51,133 | -0.12% | 2.5만 |
|---|
| 2026.01.12 | ₩51,019 | ₩51,220 | ₩51,019 | ₩51,200 | +0.35% | 18.7만 |
|---|
| 2026.01.09 | ₩51,019 | ₩51,180 | ₩51,005 | ₩51,153 | +0.26% | 13만 |
|---|
| 2026.01.08 | ₩50,911 | ₩51,005 | ₩50,885 | ₩50,965 | +0.11% | 6.3만 |
|---|
| 2026.01.07 | ₩50,992 | ₩51,099 | ₩50,925 | ₩50,925 | -0.13% | 5.7만 |
|---|
| 2026.01.06 | ₩50,965 | ₩51,086 | ₩50,858 | ₩51,046 | +0.16% | 18.7만 |
|---|
| 2026.01.05 | ₩50,871 | ₩50,952 | ₩50,871 | ₩50,885 | +0.03% | 6만 |
|---|
| 2026.01.02 | ₩50,858 | ₩50,887 | ₩50,643 | ₩50,737 | -0.24% | 3.4만 |
|---|
| 2025.12.31 | ₩50,911 | ₩50,911 | ₩50,724 | ₩50,737 | -0.34% | 7.6만 |
|---|
| 2025.12.30 | ₩50,885 | ₩50,938 | ₩50,871 | ₩50,871 | -0.03% | 37.6만 |
|---|
| 2025.12.29 | ₩50,965 | ₩50,965 | ₩50,818 | ₩50,898 | -0.13% | 5.1만 |
|---|
| 2025.12.26 | ₩50,979 | ₩50,992 | ₩50,910 | ₩50,925 | -0.11% | 10.2만 |
|---|
| 2025.12.24 | ₩50,844 | ₩50,992 | ₩50,844 | ₩50,938 | +0.18% | 109.6만 |
|---|
| 2025.12.23 | ₩50,750 | ₩50,911 | ₩50,724 | ₩50,858 | +0.21% | 91.5만 |
|---|
| 2025.12.22 | ₩50,777 | ₩50,804 | ₩50,697 | ₩50,764 | -0.03% | 103.4만 |
|---|
| 2025.12.19 | ₩50,657 | ₩50,657 | ₩50,496 | ₩50,630 | -0.05% | 105.6만 |
|---|
| 2025.12.18 | ₩50,536 | ₩50,616 | ₩50,442 | ₩50,589 | +0.11% | 13.8만 |
|---|
| 2025.12.17 | ₩50,482 | ₩50,504 | ₩50,415 | ₩50,442 | -0.08% | 2.6만 |
|---|
| 2025.12.16 | ₩50,496 | ₩50,547 | ₩50,415 | ₩50,516 | +0.04% | 14.4만 |
|---|
| 2025.12.15 | ₩50,522 | ₩50,522 | ₩50,467 | ₩50,469 | -0.11% | 1.7만 |
|---|
| 2025.12.12 | ₩50,522 | ₩50,522 | ₩50,375 | ₩50,473 | -0.10% | 4.6만 |
|---|
| 2025.12.11 | ₩50,375 | ₩50,509 | ₩50,375 | ₩50,509 | +0.27% | 5만 |
|---|
| 2025.12.10 | ₩50,372 | ₩50,482 | ₩50,348 | ₩50,435 | +0.13% | 1.5만 |
|---|
| 2025.12.09 | ₩50,348 | ₩50,402 | ₩50,348 | ₩50,371 | +0.05% | 4.5천 |
|---|
| 2025.12.08 | ₩50,402 | ₩50,402 | ₩50,308 | ₩50,335 | -0.13% | 6.3천 |
|---|
| 2025.12.05 | ₩50,375 | ₩50,388 | ₩50,324 | ₩50,328 | -0.09% | 9.1천 |
|---|
| 2025.12.04 | ₩50,308 | ₩50,335 | ₩50,227 | ₩50,301 | -0.01% | 3.2만 |
|---|
| 2025.12.03 | ₩50,227 | ₩50,321 | ₩50,107 | ₩50,308 | +0.16% | 2.4만 |
|---|
| 2025.12.02 | ₩50,241 | ₩50,241 | ₩50,133 | ₩50,179 | -0.12% | 9.9천 |
|---|
| 2025.12.01 | ₩49,986 | ₩50,214 | ₩49,986 | ₩50,136 | +0.30% | 1만 |
|---|
| 2025.11.28 | ₩50,066 | ₩50,174 | ₩50,066 | ₩50,144 | +0.16% | 1.2천 |
|---|
| 2025.11.26 | ₩50,107 | ₩50,107 | ₩49,986 | ₩50,026 | -0.16% | 3.2만 |
|---|
| 2025.11.25 | ₩49,730 | ₩49,946 | ₩49,691 | ₩49,925 | +0.39% | 8.5천 |
|---|
| 2025.11.24 | ₩49,570 | ₩49,811 | ₩49,556 | ₩49,704 | +0.27% | 7.9천 |
|---|
| 2025.11.21 | ₩49,181 | ₩49,476 | ₩49,033 | ₩49,300 | +0.24% | 1.2만 |
|---|
| 2025.11.20 | ₩49,731 | ₩49,852 | ₩49,008 | ₩49,008 | -1.45% | 1.5만 |
|---|
| 2025.11.19 | ₩49,382 | ₩49,489 | ₩49,288 | ₩49,355 | -0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩49,422 | ₩49,425 | ₩49,167 | ₩49,327 | -0.19% | 7.4천 |
|---|
| 2025.11.17 | ₩49,677 | ₩49,697 | ₩49,436 | ₩49,436 | -0.49% | 1.1천 |
|---|
| 2025.11.14 | ₩49,409 | ₩49,740 | ₩49,409 | ₩49,637 | +0.46% | 7.3천 |
|---|
| 2025.11.13 | ₩49,972 | ₩49,972 | ₩49,570 | ₩49,614 | -0.72% | 1.9만 |
|---|
| 2025.11.12 | ₩49,896 | ₩49,958 | ₩49,865 | ₩49,904 | +0.02% | 7.3천 |
|---|
| 2025.11.11 | ₩49,811 | ₩49,916 | ₩49,811 | ₩49,892 | +0.16% | 2.2만 |
|---|
| 2025.11.10 | ₩49,798 | ₩49,878 | ₩49,704 | ₩49,878 | +0.16% | 8.9천 |
|---|
| 2025.11.07 | ₩49,436 | ₩49,548 | ₩49,275 | ₩49,548 | +0.23% | 1.2만 |
|---|
| 2025.11.06 | ₩49,704 | ₩49,704 | ₩49,489 | ₩49,556 | -0.30% | 1.4만 |
|---|
| 2025.11.05 | ₩49,463 | ₩49,751 | ₩49,463 | ₩49,703 | +0.49% | 1.5만 |
|---|
| 2025.11.04 | ₩49,556 | ₩49,691 | ₩49,543 | ₩49,577 | +0.04% | 2.8만 |
|---|
| 2025.11.03 | ₩49,704 | ₩49,771 | ₩49,704 | ₩49,750 | +0.09% | 5.8천 |
|---|
| 2025.10.31 | ₩49,744 | ₩49,750 | ₩49,657 | ₩49,691 | -0.11% | 1.2만 |
|---|
| 2025.10.30 | ₩49,731 | ₩49,771 | ₩49,664 | ₩49,717 | -0.03% | 1.2만 |
|---|
| 2025.10.29 | ₩49,932 | ₩49,932 | ₩49,717 | ₩49,731 | -0.40% | 8.9천 |
|---|
| 2025.10.28 | ₩49,865 | ₩49,865 | ₩49,758 | ₩49,818 | -0.09% | 1.2만 |
|---|
| 2025.10.27 | ₩49,811 | ₩49,811 | ₩49,731 | ₩49,794 | -0.04% | 2.1만 |
|---|
| 2025.10.24 | ₩49,704 | ₩49,704 | ₩49,624 | ₩49,624 | -0.16% | 1.3만 |
|---|
| 2025.10.23 | ₩49,449 | ₩49,597 | ₩49,449 | ₩49,597 | +0.30% | 5천 |
|---|
| 2025.10.22 | ₩49,556 | ₩49,556 | ₩49,288 | ₩49,398 | -0.32% | 2.1만 |
|---|
| 2025.10.21 | ₩49,530 | ₩49,556 | ₩49,436 | ₩49,530 | 0.00% | 6.3만 |
|---|
| 2025.10.20 | ₩49,382 | ₩49,516 | ₩49,382 | ₩49,516 | +0.27% | 2.1만 |
|---|
| 2025.10.17 | ₩49,074 | ₩49,230 | ₩48,993 | ₩49,222 | +0.30% | 1.1만 |
|---|
| 2025.10.16 | ₩49,275 | ₩49,298 | ₩48,966 | ₩49,020 | -0.52% | 8.1만 |
|---|
| 2025.10.15 | ₩49,208 | ₩49,365 | ₩49,074 | ₩49,248 | +0.08% | 1.1만 |
|---|
| 2025.10.14 | ₩49,006 | ₩49,235 | ₩48,886 | ₩49,166 | +0.33% | 3.2만 |
|---|
| 2025.10.13 | ₩49,060 | ₩49,235 | ₩49,060 | ₩49,167 | +0.22% | 9.9천 |
|---|
| 2025.10.10 | ₩49,288 | ₩49,436 | ₩48,874 | ₩48,892 | -0.80% | 1.6만 |
|---|