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 | ₩55,129 | ₩55,183 | ₩55,076 | ₩55,183 | +0.10% | 8.4천 |
| 2026.10.08 | ₩55,129 | ₩55,129 | ₩54,942 | ₩55,030 | -0.18% | 5.3천 |
| 2026.10.07 | ₩55,009 | ₩55,129 | ₩55,009 | ₩55,089 | +0.15% | 1.1만 |
| 2026.10.06 | ₩55,158 | ₩55,170 | ₩55,077 | ₩55,103 | -0.10% | 1.9만 |
| 2026.10.05 | ₩54,982 | ₩55,076 | ₩54,955 | ₩55,005 | +0.04% | 2.3만 |
| 2026.10.02 | ₩54,922 | ₩54,942 | ₩54,848 | ₩54,915 | -0.01% | 9.3천 |
| 2026.10.01 | ₩54,754 | ₩54,754 | ₩54,608 | ₩54,700 | -0.10% | 26.1만 |
| 2026.09.30 | ₩54,818 | ₩54,834 | ₩54,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,720 |
| -0.18% |
| 7.1천 |
| 2026.09.29 | ₩54,767 | ₩54,767 | ₩54,714 | ₩54,746 | -0.04% | 6.2천 |
|---|
| 2026.09.28 | ₩54,875 | ₩54,875 | ₩54,714 | ₩54,754 | -0.22% | 2.5만 |
|---|
| 2026.09.25 | ₩54,808 | ₩54,888 | ₩54,781 | ₩54,872 | +0.12% | 38.8만 |
|---|
| 2026.09.24 | ₩54,702 | ₩54,761 | ₩54,633 | ₩54,761 | +0.11% | 25.7만 |
|---|
| 2026.09.23 | ₩54,727 | ₩54,848 | ₩54,727 | ₩54,782 | +0.10% | 3.4천 |
|---|
| 2026.09.22 | ₩54,821 | ₩54,936 | ₩54,821 | ₩54,901 | +0.15% | 9.2천 |
|---|
| 2026.09.21 | ₩54,794 | ₩54,861 | ₩54,742 | ₩54,848 | +0.10% | 6.5천 |
|---|
| 2026.09.18 | ₩54,620 | ₩54,620 | ₩54,472 | ₩54,594 | -0.05% | 1.2만 |
|---|
| 2026.09.17 | ₩54,620 | ₩54,620 | ₩54,486 | ₩54,539 | -0.15% | 4.9만 |
|---|
| 2026.09.16 | ₩54,459 | ₩54,466 | ₩54,184 | ₩54,244 | -0.39% | 3.1천 |
|---|
| 2026.09.15 | ₩54,660 | ₩54,660 | ₩54,338 | ₩54,378 | -0.52% | 2.6천 |
|---|
| 2026.09.14 | ₩54,425 | ₩54,499 | ₩54,409 | ₩54,472 | +0.09% | 1.2만 |
|---|
| 2026.09.11 | ₩54,593 | ₩54,606 | ₩54,512 | ₩54,566 | -0.05% | 9.2천 |
|---|
| 2026.09.10 | ₩54,405 | ₩54,405 | ₩54,284 | ₩54,338 | -0.12% | 1.1만 |
|---|
| 2026.09.09 | ₩54,445 | ₩54,530 | ₩54,432 | ₩54,432 | -0.02% | 6.1천 |
|---|
| 2026.09.08 | ₩54,600 | ₩54,600 | ₩54,512 | ₩54,512 | -0.16% | 4.6만 |
|---|
| 2026.09.04 | ₩54,888 | ₩54,888 | ₩54,593 | ₩54,593 | -0.54% | 4.9만 |
|---|
| 2026.09.03 | ₩54,740 | ₩54,740 | ₩54,566 | ₩54,647 | -0.17% | 2.3만 |
|---|
| 2026.09.02 | ₩54,298 | ₩54,516 | ₩54,298 | ₩54,512 | +0.40% | 1.6만 |
|---|
| 2026.09.01 | ₩54,398 | ₩54,445 | ₩54,311 | ₩54,373 | -0.05% | 6.5천 |
|---|
| 2026.08.31 | ₩54,445 | ₩54,526 | ₩54,445 | ₩54,500 | +0.10% | 9.3천 |
|---|
| 2026.08.28 | ₩54,580 | ₩54,633 | ₩54,499 | ₩54,558 | -0.04% | 4.4천 |
|---|
| 2026.08.27 | ₩54,311 | ₩54,566 | ₩54,311 | ₩54,533 | +0.41% | 6.2천 |
|---|
| 2026.08.26 | ₩54,459 | ₩54,486 | ₩54,352 | ₩54,405 | -0.10% | 1.5만 |
|---|
| 2026.08.25 | ₩54,311 | ₩54,459 | ₩54,311 | ₩54,392 | +0.15% | 2.1만 |
|---|
| 2026.08.24 | ₩54,338 | ₩54,385 | ₩54,298 | ₩54,352 | +0.02% | 8천 |
|---|
| 2026.08.21 | ₩54,431 | ₩54,431 | ₩54,325 | ₩54,352 | -0.15% | 33.1만 |
|---|
| 2026.08.20 | ₩54,352 | ₩54,378 | ₩54,268 | ₩54,268 | -0.15% | 3.6천 |
|---|
| 2026.08.19 | ₩54,365 | ₩54,432 | ₩54,338 | ₩54,392 | +0.05% | 1.8만 |
|---|
| 2026.08.18 | ₩54,326 | ₩54,338 | ₩54,325 | ₩54,325 | -0.00% | 2.4천 |
|---|
| 2026.08.17 | ₩54,566 | ₩54,566 | ₩54,405 | ₩54,421 | -0.27% | 1.5만 |
|---|
| 2026.08.14 | ₩54,553 | ₩54,553 | ₩54,445 | ₩54,472 | -0.15% | 1.3만 |
|---|
| 2026.08.13 | ₩54,606 | ₩54,606 | ₩54,424 | ₩54,459 | -0.27% | 3.2천 |
|---|
| 2026.08.12 | ₩54,593 | ₩54,593 | ₩54,345 | ₩54,365 | -0.42% | 4.9천 |
|---|
| 2026.08.11 | ₩54,313 | ₩54,352 | ₩54,271 | ₩54,298 | -0.03% | 1.7만 |
|---|
| 2026.08.10 | ₩54,372 | ₩54,372 | ₩54,311 | ₩54,325 | -0.09% | 1.1만 |
|---|
| 2026.08.07 | ₩54,315 | ₩54,338 | ₩54,311 | ₩54,333 | +0.03% | 8.5천 |
|---|
| 2026.08.06 | ₩54,256 | ₩54,311 | ₩54,231 | ₩54,244 | -0.02% | 8천 |
|---|
| 2026.08.05 | ₩54,365 | ₩54,365 | ₩54,258 | ₩54,284 | -0.15% | 1.6만 |
|---|
| 2026.08.04 | ₩54,191 | ₩54,271 | ₩54,191 | ₩54,250 | +0.11% | 11.3만 |
|---|
| 2026.08.03 | ₩53,922 | ₩54,070 | ₩53,802 | ₩54,016 | +0.17% | 2만 |
|---|
| 2026.07.31 | ₩53,748 | ₩53,848 | ₩53,547 | ₩53,842 | +0.17% | 1.6만 |
|---|
| 2026.07.30 | ₩53,419 | ₩53,595 | ₩53,419 | ₩53,595 | +0.33% | 8.2천 |
|---|
| 2026.07.29 | ₩53,466 | ₩53,560 | ₩53,198 | ₩53,227 | -0.45% | 1.8만 |
|---|
| 2026.07.28 | ₩53,614 | ₩53,614 | ₩53,399 | ₩53,540 | -0.14% | 9천 |
|---|
| 2026.07.27 | ₩53,575 | ₩53,575 | ₩53,372 | ₩53,460 | -0.22% | 1.3만 |
|---|
| 2026.07.24 | ₩53,520 | ₩53,547 | ₩53,359 | ₩53,413 | -0.20% | 2.7만 |
|---|
| 2026.07.23 | ₩53,506 | ₩53,506 | ₩53,292 | ₩53,354 | -0.29% | 6.9천 |
|---|
| 2026.07.22 | ₩53,708 | ₩53,708 | ₩53,627 | ₩53,627 | -0.15% | 8천 |
|---|
| 2026.07.21 | ₩53,614 | ₩53,654 | ₩53,506 | ₩53,641 | +0.05% | 2.3만 |
|---|
| 2026.07.20 | ₩53,694 | ₩53,694 | ₩53,464 | ₩53,464 | -0.43% | 4.6천 |
|---|
| 2026.07.17 | ₩53,413 | ₩53,600 | ₩53,399 | ₩53,497 | +0.16% | 1만 |
|---|
| 2026.07.16 | ₩53,802 | ₩53,802 | ₩53,667 | ₩53,667 | -0.25% | 5.2천 |
|---|
| 2026.07.15 | ₩53,654 | ₩53,761 | ₩53,627 | ₩53,734 | +0.15% | 1.3만 |
|---|
| 2026.07.14 | ₩53,693 | ₩53,724 | ₩53,587 | ₩53,701 | +0.01% | 1.3만 |
|---|
| 2026.07.13 | ₩53,587 | ₩53,708 | ₩53,536 | ₩53,580 | -0.01% | 1.2만 |
|---|
| 2026.07.10 | ₩53,694 | ₩53,734 | ₩53,600 | ₩53,734 | +0.07% | 7.1천 |
|---|
| 2026.07.09 | ₩53,466 | ₩53,641 | ₩53,453 | ₩53,623 | +0.29% | 7천 |
|---|
| 2026.07.08 | ₩53,319 | ₩53,462 | ₩53,265 | ₩53,462 | +0.27% | 1.8만 |
|---|
| 2026.07.07 | ₩53,506 | ₩53,560 | ₩53,413 | ₩53,492 | -0.03% | 6.1천 |
|---|
| 2026.07.06 | ₩53,506 | ₩53,574 | ₩53,453 | ₩53,569 | +0.12% | 3.3만 |
|---|
| 2026.07.02 | ₩53,547 | ₩53,547 | ₩53,278 | ₩53,372 | -0.33% | 4천 |
|---|
| 2026.07.01 | ₩53,439 | ₩53,466 | ₩53,278 | ₩53,345 | -0.18% | 6.6천 |
|---|
| 2026.06.30 | ₩53,292 | ₩53,406 | ₩53,292 | ₩53,391 | +0.19% | 1.3만 |
|---|
| 2026.06.29 | ₩53,064 | ₩53,211 | ₩53,030 | ₩53,211 | +0.28% | 4.4천 |
|---|
| 2026.06.26 | ₩52,796 | ₩53,077 | ₩52,796 | ₩52,930 | +0.25% | 6.9천 |
|---|
| 2026.06.25 | ₩53,305 | ₩53,305 | ₩52,956 | ₩52,956 | -0.65% | 7.2천 |
|---|
| 2026.06.24 | ₩53,057 | ₩53,182 | ₩52,943 | ₩53,003 | -0.10% | 4.2천 |
|---|
| 2026.06.23 | ₩52,930 | ₩53,144 | ₩52,930 | ₩53,041 | +0.21% | 6.3천 |
|---|
| 2026.06.22 | ₩53,386 | ₩53,413 | ₩53,238 | ₩53,282 | -0.19% | 6.2천 |
|---|
| 2026.06.18 | ₩53,252 | ₩53,386 | ₩53,238 | ₩53,386 | +0.25% | 1.2만 |
|---|
| 2026.06.17 | ₩53,332 | ₩53,386 | ₩53,101 | ₩53,101 | -0.43% | 1.5만 |
|---|
| 2026.06.16 | ₩53,533 | ₩53,533 | ₩53,399 | ₩53,399 | -0.25% | 3.8천 |
|---|
| 2026.06.15 | ₩53,426 | ₩53,493 | ₩53,359 | ₩53,438 | +0.02% | 1.3만 |
|---|
| 2026.06.12 | ₩53,091 | ₩53,104 | ₩52,889 | ₩53,077 | -0.03% | 7.3천 |
|---|
| 2026.06.11 | ₩52,702 | ₩52,977 | ₩52,594 | ₩52,977 | +0.52% | 6.9천 |
|---|
| 2026.06.10 | ₩52,742 | ₩52,970 | ₩52,568 | ₩52,568 | -0.33% | 1.2만 |
|---|
| 2026.06.09 | ₩53,104 | ₩53,252 | ₩52,574 | ₩52,916 | -0.35% | 1.1만 |
|---|
| 2026.06.08 | ₩53,091 | ₩53,144 | ₩52,970 | ₩52,970 | -0.23% | 1.1만 |
|---|
| 2026.06.05 | ₩53,225 | ₩53,252 | ₩52,889 | ₩52,955 | -0.51% | 8.1천 |
|---|
| 2026.06.04 | ₩53,319 | ₩53,439 | ₩53,319 | ₩53,413 | +0.18% | 2.6천 |
|---|
| 2026.06.03 | ₩53,305 | ₩53,345 | ₩53,305 | ₩53,339 | +0.06% | 4천 |
|---|
| 2026.06.02 | ₩53,372 | ₩53,439 | ₩53,359 | ₩53,426 | +0.10% | 5.5천 |
|---|
| 2026.06.01 | ₩53,319 | ₩53,426 | ₩53,319 | ₩53,399 | +0.15% | 3.2천 |
|---|
| 2026.05.29 | ₩53,252 | ₩53,372 | ₩53,252 | ₩53,372 | +0.23% | 4.4천 |
|---|
| 2026.05.28 | ₩53,185 | ₩53,285 | ₩53,158 | ₩53,265 | +0.15% | 1.4만 |
|---|
| 2026.05.27 | ₩53,252 | ₩53,252 | ₩53,138 | ₩53,185 | -0.13% | 1.5만 |
|---|
| 2026.05.26 | ₩53,278 | ₩53,278 | ₩53,131 | ₩53,178 | -0.19% | 8천 |
|---|
| 2026.05.22 | ₩53,185 | ₩53,185 | ₩53,044 | ₩53,044 | -0.26% | 9천 |
|---|
| 2026.05.21 | ₩52,822 | ₩52,970 | ₩52,822 | ₩52,970 | +0.28% | 4.1천 |
|---|
| 2026.05.20 | ₩52,916 | ₩52,923 | ₩52,796 | ₩52,903 | -0.03% | 1.2만 |
|---|
| 2026.05.19 | ₩52,836 | ₩52,849 | ₩52,702 | ₩52,742 | -0.18% | 2.4만 |
|---|
| 2026.05.18 | ₩52,822 | ₩52,849 | ₩52,742 | ₩52,822 | 0.00% | 1.5만 |
|---|
| 2026.05.15 | ₩52,769 | ₩52,903 | ₩52,769 | ₩52,824 | +0.10% | 2.4만 |
|---|
| 2026.05.14 | ₩53,010 | ₩53,037 | ₩52,889 | ₩52,997 | -0.03% | 7.1천 |
|---|
| 2026.05.13 | ₩52,782 | ₩52,889 | ₩52,782 | ₩52,883 | +0.19% | 3만 |
|---|
| 2026.05.12 | ₩52,741 | ₩52,822 | ₩52,635 | ₩52,802 | +0.12% | 7.3천 |
|---|
| 2026.05.11 | ₩52,916 | ₩52,916 | ₩52,782 | ₩52,782 | -0.25% | 1.3만 |
|---|
| 2026.05.08 | ₩52,715 | ₩52,889 | ₩52,715 | ₩52,816 | +0.19% | 9.6천 |
|---|
| 2026.05.07 | ₩52,755 | ₩52,789 | ₩52,648 | ₩52,672 | -0.16% | 7.3천 |
|---|
| 2026.05.06 | ₩52,661 | ₩52,742 | ₩52,635 | ₩52,735 | +0.14% | 6.1천 |
|---|
| 2026.05.05 | ₩52,500 | ₩52,514 | ₩52,460 | ₩52,487 | -0.03% | 3.7천 |
|---|
| 2026.05.04 | ₩52,286 | ₩52,487 | ₩52,246 | ₩52,326 | +0.08% | 1.7만 |
|---|
| 2026.05.01 | ₩52,487 | ₩52,514 | ₩52,411 | ₩52,411 | -0.15% | 1.2만 |
|---|
| 2026.04.30 | ₩52,219 | ₩52,313 | ₩52,138 | ₩52,313 | +0.18% | 8.5천 |
|---|
| 2026.04.29 | ₩52,125 | ₩52,138 | ₩51,991 | ₩52,138 | +0.03% | 3.4천 |
|---|
| 2026.04.28 | ₩52,085 | ₩52,125 | ₩52,004 | ₩52,125 | +0.08% | 3.9천 |
|---|
| 2026.04.27 | ₩52,205 | ₩52,219 | ₩52,071 | ₩52,199 | -0.01% | 2.4만 |
|---|
| 2026.04.24 | ₩52,125 | ₩52,219 | ₩52,098 | ₩52,205 | +0.15% | 1.8만 |
|---|
| 2026.04.23 | ₩52,031 | ₩52,085 | ₩51,830 | ₩52,018 | -0.03% | 8.9천 |
|---|
| 2026.04.22 | ₩52,058 | ₩52,098 | ₩51,967 | ₩52,098 | +0.08% | 3.7만 |
|---|
| 2026.04.21 | ₩52,098 | ₩52,098 | ₩51,803 | ₩51,857 | -0.46% | 1.9만 |
|---|
| 2026.04.20 | ₩52,044 | ₩52,044 | ₩51,883 | ₩52,004 | -0.08% | 2.2만 |
|---|
| 2026.04.17 | ₩51,964 | ₩52,071 | ₩51,910 | ₩52,058 | +0.18% | 1.5만 |
|---|
| 2026.04.16 | ₩51,776 | ₩51,776 | ₩51,642 | ₩51,709 | -0.13% | 3.5만 |
|---|
| 2026.04.15 | ₩51,535 | ₩51,689 | ₩51,521 | ₩51,689 | +0.30% | 41.6만 |
|---|
| 2026.04.14 | ₩51,266 | ₩51,535 | ₩51,266 | ₩51,517 | +0.49% | 2.9만 |
|---|
| 2026.04.13 | ₩50,837 | ₩51,240 | ₩50,824 | ₩51,238 | +0.79% | 1만 |
|---|
| 2026.04.10 | ₩51,079 | ₩51,105 | ₩50,918 | ₩50,978 | -0.20% | 1.5만 |
|---|
| 2026.04.09 | ₩50,716 | ₩51,052 | ₩50,716 | ₩50,971 | +0.50% | 2.6만 |
|---|
| 2026.04.08 | ₩50,971 | ₩50,971 | ₩50,676 | ₩50,796 | -0.34% | 1.9만 |
|---|
| 2026.04.07 | ₩49,818 | ₩50,086 | ₩49,744 | ₩50,086 | +0.54% | 7.3천 |
|---|
| 2026.04.06 | ₩49,912 | ₩50,166 | ₩49,912 | ₩50,166 | +0.51% | 2.3만 |
|---|
| 2026.04.02 | ₩49,442 | ₩50,046 | ₩49,308 | ₩50,046 | +1.22% | 9.8천 |
|---|
| 2026.04.01 | ₩49,878 | ₩50,032 | ₩49,858 | ₩49,934 | +0.11% | 7.7천 |
|---|
| 2026.03.31 | ₩49,160 | ₩49,791 | ₩49,160 | ₩49,657 | +1.01% | 2.2만 |
|---|
| 2026.03.30 | ₩49,160 | ₩49,187 | ₩48,765 | ₩48,839 | -0.65% | 1.1만 |
|---|
| 2026.03.27 | ₩49,348 | ₩49,348 | ₩48,939 | ₩49,013 | -0.68% | 2.4만 |
|---|
| 2026.03.26 | ₩49,710 | ₩49,845 | ₩49,375 | ₩49,389 | -0.65% | 1.4만 |
|---|
| 2026.03.25 | ₩50,046 | ₩50,046 | ₩49,777 | ₩49,887 | -0.32% | 110만 |
|---|
| 2026.03.24 | ₩49,697 | ₩49,885 | ₩49,603 | ₩49,710 | +0.03% | 75.6만 |
|---|
| 2026.03.23 | ₩50,006 | ₩50,146 | ₩49,804 | ₩49,804 | -0.40% | 8.8천 |
|---|
| 2026.03.20 | ₩49,831 | ₩49,831 | ₩49,442 | ₩49,442 | -0.78% | 8.1천 |
|---|
| 2026.03.19 | ₩49,771 | ₩50,019 | ₩49,764 | ₩49,912 | +0.28% | 8.6천 |
|---|
| 2026.03.18 | ₩50,234 | ₩50,314 | ₩49,979 | ₩49,979 | -0.51% | 1.7만 |
|---|
| 2026.03.17 | ₩50,555 | ₩50,555 | ₩50,381 | ₩50,462 | -0.19% | 1.9만 |
|---|
| 2026.03.16 | ₩50,301 | ₩50,421 | ₩50,267 | ₩50,274 | -0.05% | 1.8만 |
|---|
| 2026.03.13 | ₩50,408 | ₩50,408 | ₩49,981 | ₩50,046 | -0.72% | 2.1만 |
|---|
| 2026.03.12 | ₩50,301 | ₩50,368 | ₩50,113 | ₩50,113 | -0.37% | 7.3만 |
|---|
| 2026.03.11 | ₩50,649 | ₩50,676 | ₩50,455 | ₩50,609 | -0.08% | 2.3만 |
|---|
| 2026.03.10 | ₩50,663 | ₩50,891 | ₩50,549 | ₩50,576 | -0.17% | 2.3만 |
|---|
| 2026.03.09 | ₩50,180 | ₩50,663 | ₩50,012 | ₩50,609 | +0.86% | 7.9천 |
|---|
| 2026.03.06 | ₩50,435 | ₩50,542 | ₩50,354 | ₩50,354 | -0.16% | 1.9만 |
|---|
| 2026.03.05 | ₩50,824 | ₩50,891 | ₩50,542 | ₩50,754 | -0.14% | 2.2만 |
|---|
| 2026.03.04 | ₩50,703 | ₩51,052 | ₩50,691 | ₩50,904 | +0.40% | 1.6만 |
|---|
| 2026.03.03 | ₩50,515 | ₩50,837 | ₩50,315 | ₩50,715 | +0.40% | 1.6만 |
|---|
| 2026.03.02 | ₩50,716 | ₩51,032 | ₩50,716 | ₩50,985 | +0.53% | 1.4만 |
|---|
| 2026.02.27 | ₩50,824 | ₩50,997 | ₩50,757 | ₩50,944 | +0.24% | 4.4만 |
|---|
| 2026.02.26 | ₩51,307 | ₩51,307 | ₩50,906 | ₩51,085 | -0.43% | 2.4만 |
|---|
| 2026.02.25 | ₩51,092 | ₩51,226 | ₩51,092 | ₩51,193 | +0.20% | 1.9만 |
|---|
| 2026.02.24 | ₩50,864 | ₩51,065 | ₩50,857 | ₩50,918 | +0.11% | 1.7만 |
|---|
| 2026.02.23 | ₩51,092 | ₩51,092 | ₩50,716 | ₩50,824 | -0.53% | 2.7만 |
|---|
| 2026.02.20 | ₩50,891 | ₩51,132 | ₩50,871 | ₩51,132 | +0.47% | 8.9천 |
|---|
| 2026.02.19 | ₩50,824 | ₩50,904 | ₩50,746 | ₩50,837 | +0.03% | 1.4만 |
|---|
| 2026.02.18 | ₩50,877 | ₩51,079 | ₩50,844 | ₩50,998 | +0.24% | 2.6만 |
|---|
| 2026.02.17 | ₩50,730 | ₩50,876 | ₩50,582 | ₩50,810 | +0.16% | 3.4만 |
|---|
| 2026.02.13 | ₩50,770 | ₩50,865 | ₩50,609 | ₩50,676 | -0.18% | 5.7천 |
|---|
| 2026.02.12 | ₩51,226 | ₩51,226 | ₩50,663 | ₩50,797 | -0.84% | 2.7만 |
|---|
| 2026.02.11 | ₩51,307 | ₩51,307 | ₩50,971 | ₩51,159 | -0.29% | 6.5만 |
|---|
| 2026.02.10 | ₩51,253 | ₩51,320 | ₩51,173 | ₩51,186 | -0.13% | 2.6만 |
|---|
| 2026.02.09 | ₩51,057 | ₩51,293 | ₩51,057 | ₩51,293 | +0.46% | 7.5천 |
|---|
| 2026.02.06 | ₩50,784 | ₩51,119 | ₩50,784 | ₩51,092 | +0.61% | 1.5만 |
|---|
| 2026.02.05 | ₩50,643 | ₩50,797 | ₩50,529 | ₩50,555 | -0.17% | 1.6만 |
|---|
| 2026.02.04 | ₩51,186 | ₩51,186 | ₩50,730 | ₩50,810 | -0.73% | 4.3만 |
|---|
| 2026.02.03 | ₩51,293 | ₩51,307 | ₩50,810 | ₩51,038 | -0.50% | 3.1만 |
|---|
| 2026.02.02 | ₩51,213 | ₩51,266 | ₩51,159 | ₩51,199 | -0.03% | 1.7만 |
|---|
| 2026.01.30 | ₩50,971 | ₩51,159 | ₩50,944 | ₩51,025 | +0.11% | 3.7만 |
|---|
| 2026.01.29 | ₩51,240 | ₩51,240 | ₩50,839 | ₩51,152 | -0.17% | 2.2만 |
|---|
| 2026.01.28 | ₩51,307 | ₩51,307 | ₩51,132 | ₩51,266 | -0.08% | 1.6만 |
|---|
| 2026.01.27 | ₩51,226 | ₩51,253 | ₩51,173 | ₩51,219 | -0.01% | 2.7만 |
|---|
| 2026.01.26 | ₩50,998 | ₩51,173 | ₩50,998 | ₩51,159 | +0.32% | 2.3만 |
|---|
| 2026.01.23 | ₩50,918 | ₩51,052 | ₩50,877 | ₩50,958 | +0.08% | 3.4만 |
|---|
| 2026.01.22 | ₩50,971 | ₩51,079 | ₩50,904 | ₩50,918 | -0.11% | 5.7만 |
|---|
| 2026.01.21 | ₩50,663 | ₩51,005 | ₩50,602 | ₩50,877 | +0.42% | 7.6만 |
|---|
| 2026.01.20 | ₩50,623 | ₩50,824 | ₩50,529 | ₩50,542 | -0.16% | 7만 |
|---|
| 2026.01.16 | ₩51,146 | ₩51,186 | ₩50,998 | ₩51,052 | -0.18% | 13.3만 |
|---|
| 2026.01.15 | ₩51,092 | ₩51,173 | ₩51,053 | ₩51,105 | +0.03% | 12.3만 |
|---|
| 2026.01.14 | ₩51,012 | ₩51,038 | ₩50,730 | ₩51,038 | +0.05% | 24.6만 |
|---|
| 2026.01.13 | ₩51,186 | ₩51,186 | ₩51,025 | ₩51,126 | -0.12% | 2.5만 |
|---|
| 2026.01.12 | ₩51,012 | ₩51,213 | ₩51,012 | ₩51,193 | +0.35% | 18.7만 |
|---|
| 2026.01.09 | ₩51,012 | ₩51,173 | ₩50,998 | ₩51,146 | +0.26% | 13만 |
|---|
| 2026.01.08 | ₩50,904 | ₩50,998 | ₩50,877 | ₩50,958 | +0.11% | 6.3만 |
|---|
| 2026.01.07 | ₩50,985 | ₩51,092 | ₩50,918 | ₩50,918 | -0.13% | 5.7만 |
|---|
| 2026.01.06 | ₩50,958 | ₩51,079 | ₩50,851 | ₩51,038 | +0.16% | 18.7만 |
|---|
| 2026.01.05 | ₩50,864 | ₩50,944 | ₩50,864 | ₩50,877 | +0.03% | 6만 |
|---|
| 2026.01.02 | ₩50,851 | ₩50,880 | ₩50,636 | ₩50,730 | -0.24% | 3.4만 |
|---|
| 2025.12.31 | ₩50,904 | ₩50,904 | ₩50,716 | ₩50,730 | -0.34% | 7.6만 |
|---|
| 2025.12.30 | ₩50,877 | ₩50,931 | ₩50,864 | ₩50,864 | -0.03% | 37.6만 |
|---|
| 2025.12.29 | ₩50,958 | ₩50,958 | ₩50,810 | ₩50,891 | -0.13% | 5.1만 |
|---|
| 2025.12.26 | ₩50,971 | ₩50,985 | ₩50,903 | ₩50,918 | -0.11% | 10.2만 |
|---|
| 2025.12.24 | ₩50,837 | ₩50,985 | ₩50,837 | ₩50,931 | +0.18% | 109.6만 |
|---|
| 2025.12.23 | ₩50,743 | ₩50,904 | ₩50,716 | ₩50,851 | +0.21% | 91.5만 |
|---|
| 2025.12.22 | ₩50,770 | ₩50,797 | ₩50,690 | ₩50,757 | -0.03% | 103.4만 |
|---|
| 2025.12.19 | ₩50,649 | ₩50,649 | ₩50,488 | ₩50,623 | -0.05% | 105.6만 |
|---|
| 2025.12.18 | ₩50,529 | ₩50,609 | ₩50,435 | ₩50,582 | +0.11% | 13.8만 |
|---|
| 2025.12.17 | ₩50,475 | ₩50,496 | ₩50,408 | ₩50,435 | -0.08% | 2.6만 |
|---|
| 2025.12.16 | ₩50,488 | ₩50,539 | ₩50,408 | ₩50,509 | +0.04% | 14.4만 |
|---|
| 2025.12.15 | ₩50,515 | ₩50,515 | ₩50,460 | ₩50,462 | -0.11% | 1.7만 |
|---|
| 2025.12.12 | ₩50,515 | ₩50,515 | ₩50,368 | ₩50,466 | -0.10% | 4.6만 |
|---|
| 2025.12.11 | ₩50,368 | ₩50,502 | ₩50,368 | ₩50,502 | +0.27% | 5만 |
|---|
| 2025.12.10 | ₩50,365 | ₩50,475 | ₩50,341 | ₩50,428 | +0.13% | 1.5만 |
|---|
| 2025.12.09 | ₩50,341 | ₩50,395 | ₩50,341 | ₩50,364 | +0.05% | 4.5천 |
|---|
| 2025.12.08 | ₩50,395 | ₩50,395 | ₩50,301 | ₩50,327 | -0.13% | 6.3천 |
|---|
| 2025.12.05 | ₩50,368 | ₩50,381 | ₩50,317 | ₩50,321 | -0.09% | 9.1천 |
|---|
| 2025.12.04 | ₩50,301 | ₩50,327 | ₩50,220 | ₩50,294 | -0.01% | 3.2만 |
|---|
| 2025.12.03 | ₩50,220 | ₩50,314 | ₩50,099 | ₩50,301 | +0.16% | 2.4만 |
|---|
| 2025.12.02 | ₩50,234 | ₩50,234 | ₩50,126 | ₩50,172 | -0.12% | 9.9천 |
|---|
| 2025.12.01 | ₩49,979 | ₩50,207 | ₩49,979 | ₩50,129 | +0.30% | 1만 |
|---|
| 2025.11.28 | ₩50,059 | ₩50,166 | ₩50,059 | ₩50,137 | +0.16% | 1.2천 |
|---|
| 2025.11.26 | ₩50,099 | ₩50,099 | ₩49,979 | ₩50,019 | -0.16% | 3.2만 |
|---|
| 2025.11.25 | ₩49,723 | ₩49,938 | ₩49,684 | ₩49,918 | +0.39% | 8.5천 |
|---|
| 2025.11.24 | ₩49,563 | ₩49,804 | ₩49,549 | ₩49,697 | +0.27% | 7.9천 |
|---|
| 2025.11.21 | ₩49,174 | ₩49,469 | ₩49,026 | ₩49,293 | +0.24% | 1.2만 |
|---|
| 2025.11.20 | ₩49,724 | ₩49,845 | ₩49,001 | ₩49,001 | -1.45% | 1.5만 |
|---|
| 2025.11.19 | ₩49,375 | ₩49,482 | ₩49,281 | ₩49,348 | -0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩49,415 | ₩49,418 | ₩49,160 | ₩49,320 | -0.19% | 7.4천 |
|---|
| 2025.11.17 | ₩49,670 | ₩49,690 | ₩49,429 | ₩49,429 | -0.49% | 1.1천 |
|---|
| 2025.11.14 | ₩49,402 | ₩49,733 | ₩49,402 | ₩49,630 | +0.46% | 7.3천 |
|---|
| 2025.11.13 | ₩49,965 | ₩49,965 | ₩49,563 | ₩49,607 | -0.72% | 1.9만 |
|---|
| 2025.11.12 | ₩49,889 | ₩49,951 | ₩49,858 | ₩49,897 | +0.02% | 7.3천 |
|---|
| 2025.11.11 | ₩49,804 | ₩49,909 | ₩49,804 | ₩49,885 | +0.16% | 2.2만 |
|---|
| 2025.11.10 | ₩49,791 | ₩49,871 | ₩49,697 | ₩49,871 | +0.16% | 8.9천 |
|---|
| 2025.11.07 | ₩49,429 | ₩49,541 | ₩49,268 | ₩49,541 | +0.23% | 1.2만 |
|---|
| 2025.11.06 | ₩49,697 | ₩49,697 | ₩49,482 | ₩49,549 | -0.30% | 1.4만 |
|---|
| 2025.11.05 | ₩49,456 | ₩49,744 | ₩49,456 | ₩49,696 | +0.49% | 1.5만 |
|---|
| 2025.11.04 | ₩49,549 | ₩49,684 | ₩49,536 | ₩49,570 | +0.04% | 2.8만 |
|---|
| 2025.11.03 | ₩49,697 | ₩49,764 | ₩49,697 | ₩49,743 | +0.09% | 5.8천 |
|---|
| 2025.10.31 | ₩49,737 | ₩49,743 | ₩49,650 | ₩49,684 | -0.11% | 1.2만 |
|---|
| 2025.10.30 | ₩49,724 | ₩49,764 | ₩49,657 | ₩49,710 | -0.03% | 1.2만 |
|---|
| 2025.10.29 | ₩49,925 | ₩49,925 | ₩49,710 | ₩49,724 | -0.40% | 8.9천 |
|---|
| 2025.10.28 | ₩49,858 | ₩49,858 | ₩49,751 | ₩49,811 | -0.09% | 1.2만 |
|---|
| 2025.10.27 | ₩49,804 | ₩49,804 | ₩49,724 | ₩49,787 | -0.04% | 2.1만 |
|---|
| 2025.10.24 | ₩49,697 | ₩49,697 | ₩49,617 | ₩49,617 | -0.16% | 1.3만 |
|---|
| 2025.10.23 | ₩49,442 | ₩49,590 | ₩49,442 | ₩49,590 | +0.30% | 5천 |
|---|
| 2025.10.22 | ₩49,549 | ₩49,549 | ₩49,281 | ₩49,391 | -0.32% | 2.1만 |
|---|
| 2025.10.21 | ₩49,523 | ₩49,549 | ₩49,429 | ₩49,523 | 0.00% | 6.3만 |
|---|
| 2025.10.20 | ₩49,375 | ₩49,509 | ₩49,375 | ₩49,509 | +0.27% | 2.1만 |
|---|
| 2025.10.17 | ₩49,067 | ₩49,224 | ₩48,986 | ₩49,215 | +0.30% | 1.1만 |
|---|
| 2025.10.16 | ₩49,268 | ₩49,291 | ₩48,959 | ₩49,013 | -0.52% | 8.1만 |
|---|
| 2025.10.15 | ₩49,201 | ₩49,358 | ₩49,067 | ₩49,241 | +0.08% | 1.1만 |
|---|
| 2025.10.14 | ₩49,000 | ₩49,228 | ₩48,879 | ₩49,159 | +0.33% | 3.2만 |
|---|
| 2025.10.13 | ₩49,053 | ₩49,228 | ₩49,053 | ₩49,160 | +0.22% | 9.9천 |
|---|
| 2025.10.10 | ₩49,281 | ₩49,429 | ₩48,867 | ₩48,886 | -0.80% | 1.6만 |
|---|