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 | ₩55,146 | ₩55,199 | ₩55,092 | ₩55,199 | +0.10% | 8.4천 |
| 2026.10.08 | ₩55,146 | ₩55,146 | ₩54,958 | ₩55,046 | -0.18% | 5.3천 |
| 2026.10.07 | ₩55,025 | ₩55,146 | ₩55,025 | ₩55,105 | +0.15% | 1.1만 |
| 2026.10.06 | ₩55,174 | ₩55,186 | ₩55,093 | ₩55,119 | -0.10% | 1.9만 |
| 2026.10.05 | ₩54,998 | ₩55,092 | ₩54,971 | ₩55,021 | +0.04% | 2.3만 |
| 2026.10.02 | ₩54,938 | ₩54,958 | ₩54,864 | ₩54,931 | -0.01% | 9.3천 |
| 2026.10.01 | ₩54,770 | ₩54,770 | ₩54,624 | ₩54,716 | -0.10% | 26.1만 |
| 2026.09.30 | ₩54,834 | ₩54,850 | ₩54,736 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,736 |
| -0.18% |
| 7.1천 |
| 2026.09.29 | ₩54,783 | ₩54,783 | ₩54,730 | ₩54,762 | -0.04% | 6.2천 |
|---|
| 2026.09.28 | ₩54,891 | ₩54,891 | ₩54,730 | ₩54,770 | -0.22% | 2.5만 |
|---|
| 2026.09.25 | ₩54,823 | ₩54,904 | ₩54,797 | ₩54,888 | +0.12% | 38.8만 |
|---|
| 2026.09.24 | ₩54,717 | ₩54,777 | ₩54,649 | ₩54,777 | +0.11% | 25.7만 |
|---|
| 2026.09.23 | ₩54,743 | ₩54,864 | ₩54,743 | ₩54,798 | +0.10% | 3.4천 |
|---|
| 2026.09.22 | ₩54,837 | ₩54,952 | ₩54,837 | ₩54,917 | +0.15% | 9.2천 |
|---|
| 2026.09.21 | ₩54,810 | ₩54,877 | ₩54,758 | ₩54,864 | +0.10% | 6.5천 |
|---|
| 2026.09.18 | ₩54,636 | ₩54,636 | ₩54,488 | ₩54,610 | -0.05% | 1.2만 |
|---|
| 2026.09.17 | ₩54,636 | ₩54,636 | ₩54,501 | ₩54,555 | -0.15% | 4.9만 |
|---|
| 2026.09.16 | ₩54,475 | ₩54,481 | ₩54,200 | ₩54,260 | -0.39% | 3.1천 |
|---|
| 2026.09.15 | ₩54,676 | ₩54,676 | ₩54,354 | ₩54,394 | -0.52% | 2.6천 |
|---|
| 2026.09.14 | ₩54,441 | ₩54,515 | ₩54,425 | ₩54,488 | +0.09% | 1.2만 |
|---|
| 2026.09.11 | ₩54,609 | ₩54,622 | ₩54,528 | ₩54,582 | -0.05% | 9.2천 |
|---|
| 2026.09.10 | ₩54,421 | ₩54,421 | ₩54,300 | ₩54,354 | -0.12% | 1.1만 |
|---|
| 2026.09.09 | ₩54,461 | ₩54,546 | ₩54,448 | ₩54,448 | -0.02% | 6.1천 |
|---|
| 2026.09.08 | ₩54,616 | ₩54,616 | ₩54,528 | ₩54,528 | -0.16% | 4.6만 |
|---|
| 2026.09.04 | ₩54,904 | ₩54,904 | ₩54,609 | ₩54,609 | -0.54% | 4.9만 |
|---|
| 2026.09.03 | ₩54,756 | ₩54,756 | ₩54,582 | ₩54,662 | -0.17% | 2.3만 |
|---|
| 2026.09.02 | ₩54,314 | ₩54,532 | ₩54,314 | ₩54,528 | +0.40% | 1.6만 |
|---|
| 2026.09.01 | ₩54,414 | ₩54,461 | ₩54,327 | ₩54,389 | -0.05% | 6.5천 |
|---|
| 2026.08.31 | ₩54,461 | ₩54,542 | ₩54,461 | ₩54,516 | +0.10% | 9.3천 |
|---|
| 2026.08.28 | ₩54,595 | ₩54,649 | ₩54,515 | ₩54,574 | -0.04% | 4.4천 |
|---|
| 2026.08.27 | ₩54,327 | ₩54,582 | ₩54,327 | ₩54,548 | +0.41% | 6.2천 |
|---|
| 2026.08.26 | ₩54,475 | ₩54,501 | ₩54,367 | ₩54,421 | -0.10% | 1.5만 |
|---|
| 2026.08.25 | ₩54,327 | ₩54,475 | ₩54,327 | ₩54,408 | +0.15% | 2.1만 |
|---|
| 2026.08.24 | ₩54,354 | ₩54,401 | ₩54,314 | ₩54,367 | +0.02% | 8천 |
|---|
| 2026.08.21 | ₩54,446 | ₩54,446 | ₩54,340 | ₩54,367 | -0.15% | 33.1만 |
|---|
| 2026.08.20 | ₩54,367 | ₩54,394 | ₩54,284 | ₩54,284 | -0.15% | 3.6천 |
|---|
| 2026.08.19 | ₩54,381 | ₩54,448 | ₩54,354 | ₩54,408 | +0.05% | 1.8만 |
|---|
| 2026.08.18 | ₩54,342 | ₩54,354 | ₩54,340 | ₩54,340 | -0.00% | 2.4천 |
|---|
| 2026.08.17 | ₩54,582 | ₩54,582 | ₩54,421 | ₩54,437 | -0.27% | 1.5만 |
|---|
| 2026.08.14 | ₩54,569 | ₩54,569 | ₩54,461 | ₩54,488 | -0.15% | 1.3만 |
|---|
| 2026.08.13 | ₩54,622 | ₩54,622 | ₩54,440 | ₩54,475 | -0.27% | 3.2천 |
|---|
| 2026.08.12 | ₩54,609 | ₩54,609 | ₩54,361 | ₩54,381 | -0.42% | 4.9천 |
|---|
| 2026.08.11 | ₩54,328 | ₩54,367 | ₩54,287 | ₩54,314 | -0.03% | 1.7만 |
|---|
| 2026.08.10 | ₩54,387 | ₩54,387 | ₩54,327 | ₩54,340 | -0.09% | 1.1만 |
|---|
| 2026.08.07 | ₩54,331 | ₩54,354 | ₩54,327 | ₩54,349 | +0.03% | 8.5천 |
|---|
| 2026.08.06 | ₩54,272 | ₩54,327 | ₩54,247 | ₩54,260 | -0.02% | 8천 |
|---|
| 2026.08.05 | ₩54,381 | ₩54,381 | ₩54,273 | ₩54,300 | -0.15% | 1.6만 |
|---|
| 2026.08.04 | ₩54,206 | ₩54,287 | ₩54,206 | ₩54,265 | +0.11% | 11.3만 |
|---|
| 2026.08.03 | ₩53,938 | ₩54,086 | ₩53,817 | ₩54,032 | +0.17% | 2만 |
|---|
| 2026.07.31 | ₩53,764 | ₩53,864 | ₩53,562 | ₩53,857 | +0.17% | 1.6만 |
|---|
| 2026.07.30 | ₩53,435 | ₩53,611 | ₩53,435 | ₩53,611 | +0.33% | 8.2천 |
|---|
| 2026.07.29 | ₩53,482 | ₩53,576 | ₩53,213 | ₩53,243 | -0.45% | 1.8만 |
|---|
| 2026.07.28 | ₩53,629 | ₩53,629 | ₩53,415 | ₩53,556 | -0.14% | 9천 |
|---|
| 2026.07.27 | ₩53,590 | ₩53,590 | ₩53,388 | ₩53,475 | -0.22% | 1.3만 |
|---|
| 2026.07.24 | ₩53,535 | ₩53,562 | ₩53,374 | ₩53,428 | -0.20% | 2.7만 |
|---|
| 2026.07.23 | ₩53,522 | ₩53,522 | ₩53,307 | ₩53,369 | -0.29% | 6.9천 |
|---|
| 2026.07.22 | ₩53,723 | ₩53,723 | ₩53,643 | ₩53,643 | -0.15% | 8천 |
|---|
| 2026.07.21 | ₩53,629 | ₩53,670 | ₩53,522 | ₩53,656 | +0.05% | 2.3만 |
|---|
| 2026.07.20 | ₩53,710 | ₩53,710 | ₩53,479 | ₩53,479 | -0.43% | 4.6천 |
|---|
| 2026.07.17 | ₩53,428 | ₩53,616 | ₩53,415 | ₩53,513 | +0.16% | 1만 |
|---|
| 2026.07.16 | ₩53,817 | ₩53,817 | ₩53,683 | ₩53,683 | -0.25% | 5.2천 |
|---|
| 2026.07.15 | ₩53,670 | ₩53,777 | ₩53,643 | ₩53,750 | +0.15% | 1.3만 |
|---|
| 2026.07.14 | ₩53,709 | ₩53,739 | ₩53,603 | ₩53,717 | +0.01% | 1.3만 |
|---|
| 2026.07.13 | ₩53,603 | ₩53,723 | ₩53,552 | ₩53,596 | -0.01% | 1.2만 |
|---|
| 2026.07.10 | ₩53,710 | ₩53,750 | ₩53,616 | ₩53,750 | +0.07% | 7.1천 |
|---|
| 2026.07.09 | ₩53,482 | ₩53,656 | ₩53,468 | ₩53,639 | +0.29% | 7천 |
|---|
| 2026.07.08 | ₩53,334 | ₩53,478 | ₩53,280 | ₩53,478 | +0.27% | 1.8만 |
|---|
| 2026.07.07 | ₩53,522 | ₩53,576 | ₩53,428 | ₩53,507 | -0.03% | 6.1천 |
|---|
| 2026.07.06 | ₩53,522 | ₩53,589 | ₩53,468 | ₩53,585 | +0.12% | 3.3만 |
|---|
| 2026.07.02 | ₩53,562 | ₩53,562 | ₩53,294 | ₩53,388 | -0.33% | 4천 |
|---|
| 2026.07.01 | ₩53,455 | ₩53,482 | ₩53,294 | ₩53,361 | -0.18% | 6.6천 |
|---|
| 2026.06.30 | ₩53,307 | ₩53,421 | ₩53,307 | ₩53,407 | +0.19% | 1.3만 |
|---|
| 2026.06.29 | ₩53,079 | ₩53,227 | ₩53,046 | ₩53,227 | +0.28% | 4.4천 |
|---|
| 2026.06.26 | ₩52,811 | ₩53,093 | ₩52,811 | ₩52,945 | +0.25% | 6.9천 |
|---|
| 2026.06.25 | ₩53,321 | ₩53,321 | ₩52,972 | ₩52,972 | -0.65% | 7.2천 |
|---|
| 2026.06.24 | ₩53,073 | ₩53,197 | ₩52,958 | ₩53,019 | -0.10% | 4.2천 |
|---|
| 2026.06.23 | ₩52,945 | ₩53,160 | ₩52,945 | ₩53,056 | +0.21% | 6.3천 |
|---|
| 2026.06.22 | ₩53,401 | ₩53,428 | ₩53,254 | ₩53,298 | -0.19% | 6.2천 |
|---|
| 2026.06.18 | ₩53,267 | ₩53,401 | ₩53,254 | ₩53,401 | +0.25% | 1.2만 |
|---|
| 2026.06.17 | ₩53,348 | ₩53,401 | ₩53,117 | ₩53,117 | -0.43% | 1.5만 |
|---|
| 2026.06.16 | ₩53,549 | ₩53,549 | ₩53,415 | ₩53,415 | -0.25% | 3.8천 |
|---|
| 2026.06.15 | ₩53,442 | ₩53,509 | ₩53,374 | ₩53,454 | +0.02% | 1.3만 |
|---|
| 2026.06.12 | ₩53,106 | ₩53,119 | ₩52,905 | ₩53,093 | -0.03% | 7.3천 |
|---|
| 2026.06.11 | ₩52,717 | ₩52,992 | ₩52,610 | ₩52,992 | +0.52% | 6.9천 |
|---|
| 2026.06.10 | ₩52,757 | ₩52,985 | ₩52,583 | ₩52,583 | -0.33% | 1.2만 |
|---|
| 2026.06.09 | ₩53,119 | ₩53,267 | ₩52,589 | ₩52,932 | -0.35% | 1.1만 |
|---|
| 2026.06.08 | ₩53,106 | ₩53,160 | ₩52,985 | ₩52,985 | -0.23% | 1.1만 |
|---|
| 2026.06.05 | ₩53,240 | ₩53,267 | ₩52,905 | ₩52,971 | -0.51% | 8.1천 |
|---|
| 2026.06.04 | ₩53,334 | ₩53,455 | ₩53,334 | ₩53,428 | +0.18% | 2.6천 |
|---|
| 2026.06.03 | ₩53,321 | ₩53,361 | ₩53,321 | ₩53,354 | +0.06% | 4천 |
|---|
| 2026.06.02 | ₩53,388 | ₩53,455 | ₩53,374 | ₩53,442 | +0.10% | 5.5천 |
|---|
| 2026.06.01 | ₩53,334 | ₩53,442 | ₩53,334 | ₩53,415 | +0.15% | 3.2천 |
|---|
| 2026.05.29 | ₩53,267 | ₩53,388 | ₩53,267 | ₩53,388 | +0.23% | 4.4천 |
|---|
| 2026.05.28 | ₩53,200 | ₩53,301 | ₩53,173 | ₩53,280 | +0.15% | 1.4만 |
|---|
| 2026.05.27 | ₩53,267 | ₩53,267 | ₩53,153 | ₩53,200 | -0.13% | 1.5만 |
|---|
| 2026.05.26 | ₩53,294 | ₩53,294 | ₩53,146 | ₩53,193 | -0.19% | 8천 |
|---|
| 2026.05.22 | ₩53,200 | ₩53,200 | ₩53,059 | ₩53,059 | -0.26% | 9천 |
|---|
| 2026.05.21 | ₩52,838 | ₩52,985 | ₩52,838 | ₩52,985 | +0.28% | 4.1천 |
|---|
| 2026.05.20 | ₩52,932 | ₩52,938 | ₩52,811 | ₩52,918 | -0.03% | 1.2만 |
|---|
| 2026.05.19 | ₩52,851 | ₩52,865 | ₩52,717 | ₩52,757 | -0.18% | 2.4만 |
|---|
| 2026.05.18 | ₩52,838 | ₩52,865 | ₩52,757 | ₩52,838 | 0.00% | 1.5만 |
|---|
| 2026.05.15 | ₩52,784 | ₩52,918 | ₩52,784 | ₩52,839 | +0.10% | 2.4만 |
|---|
| 2026.05.14 | ₩53,026 | ₩53,052 | ₩52,905 | ₩53,012 | -0.03% | 7.1천 |
|---|
| 2026.05.13 | ₩52,797 | ₩52,905 | ₩52,797 | ₩52,898 | +0.19% | 3만 |
|---|
| 2026.05.12 | ₩52,756 | ₩52,838 | ₩52,650 | ₩52,818 | +0.12% | 7.3천 |
|---|
| 2026.05.11 | ₩52,932 | ₩52,932 | ₩52,797 | ₩52,797 | -0.25% | 1.3만 |
|---|
| 2026.05.08 | ₩52,730 | ₩52,905 | ₩52,730 | ₩52,831 | +0.19% | 9.6천 |
|---|
| 2026.05.07 | ₩52,771 | ₩52,804 | ₩52,663 | ₩52,687 | -0.16% | 7.3천 |
|---|
| 2026.05.06 | ₩52,677 | ₩52,757 | ₩52,650 | ₩52,751 | +0.14% | 6.1천 |
|---|
| 2026.05.05 | ₩52,516 | ₩52,529 | ₩52,475 | ₩52,502 | -0.03% | 3.7천 |
|---|
| 2026.05.04 | ₩52,301 | ₩52,502 | ₩52,261 | ₩52,341 | +0.08% | 1.7만 |
|---|
| 2026.05.01 | ₩52,502 | ₩52,529 | ₩52,426 | ₩52,426 | -0.15% | 1.2만 |
|---|
| 2026.04.30 | ₩52,234 | ₩52,328 | ₩52,153 | ₩52,328 | +0.18% | 8.5천 |
|---|
| 2026.04.29 | ₩52,140 | ₩52,153 | ₩52,006 | ₩52,153 | +0.03% | 3.4천 |
|---|
| 2026.04.28 | ₩52,100 | ₩52,140 | ₩52,019 | ₩52,140 | +0.08% | 3.9천 |
|---|
| 2026.04.27 | ₩52,221 | ₩52,234 | ₩52,086 | ₩52,214 | -0.01% | 2.4만 |
|---|
| 2026.04.24 | ₩52,140 | ₩52,234 | ₩52,113 | ₩52,221 | +0.15% | 1.8만 |
|---|
| 2026.04.23 | ₩52,046 | ₩52,100 | ₩51,845 | ₩52,033 | -0.03% | 8.9천 |
|---|
| 2026.04.22 | ₩52,073 | ₩52,113 | ₩51,982 | ₩52,113 | +0.08% | 3.7만 |
|---|
| 2026.04.21 | ₩52,113 | ₩52,113 | ₩51,818 | ₩51,872 | -0.46% | 1.9만 |
|---|
| 2026.04.20 | ₩52,060 | ₩52,060 | ₩51,899 | ₩52,019 | -0.08% | 2.2만 |
|---|
| 2026.04.17 | ₩51,979 | ₩52,086 | ₩51,925 | ₩52,073 | +0.18% | 1.5만 |
|---|
| 2026.04.16 | ₩51,791 | ₩51,791 | ₩51,657 | ₩51,724 | -0.13% | 3.5만 |
|---|
| 2026.04.15 | ₩51,550 | ₩51,704 | ₩51,536 | ₩51,704 | +0.30% | 41.6만 |
|---|
| 2026.04.14 | ₩51,281 | ₩51,550 | ₩51,281 | ₩51,532 | +0.49% | 2.9만 |
|---|
| 2026.04.13 | ₩50,852 | ₩51,254 | ₩50,839 | ₩51,253 | +0.79% | 1만 |
|---|
| 2026.04.10 | ₩51,093 | ₩51,120 | ₩50,932 | ₩50,993 | -0.20% | 1.5만 |
|---|
| 2026.04.09 | ₩50,731 | ₩51,067 | ₩50,731 | ₩50,986 | +0.50% | 2.6만 |
|---|
| 2026.04.08 | ₩50,986 | ₩50,986 | ₩50,691 | ₩50,810 | -0.34% | 1.9만 |
|---|
| 2026.04.07 | ₩49,832 | ₩50,101 | ₩49,758 | ₩50,101 | +0.54% | 7.3천 |
|---|
| 2026.04.06 | ₩49,926 | ₩50,181 | ₩49,926 | ₩50,181 | +0.51% | 2.3만 |
|---|
| 2026.04.02 | ₩49,457 | ₩50,060 | ₩49,322 | ₩50,060 | +1.22% | 9.8천 |
|---|
| 2026.04.01 | ₩49,893 | ₩50,047 | ₩49,872 | ₩49,949 | +0.11% | 7.7천 |
|---|
| 2026.03.31 | ₩49,175 | ₩49,805 | ₩49,175 | ₩49,671 | +1.01% | 2.2만 |
|---|
| 2026.03.30 | ₩49,175 | ₩49,202 | ₩48,779 | ₩48,853 | -0.65% | 1.1만 |
|---|
| 2026.03.27 | ₩49,363 | ₩49,363 | ₩48,953 | ₩49,027 | -0.68% | 2.4만 |
|---|
| 2026.03.26 | ₩49,725 | ₩49,859 | ₩49,389 | ₩49,403 | -0.65% | 1.4만 |
|---|
| 2026.03.25 | ₩50,060 | ₩50,060 | ₩49,792 | ₩49,902 | -0.32% | 110만 |
|---|
| 2026.03.24 | ₩49,711 | ₩49,899 | ₩49,618 | ₩49,725 | +0.03% | 75.6만 |
|---|
| 2026.03.23 | ₩50,020 | ₩50,161 | ₩49,819 | ₩49,819 | -0.40% | 8.8천 |
|---|
| 2026.03.20 | ₩49,846 | ₩49,846 | ₩49,457 | ₩49,457 | -0.78% | 8.1천 |
|---|
| 2026.03.19 | ₩49,785 | ₩50,033 | ₩49,779 | ₩49,926 | +0.28% | 8.6천 |
|---|
| 2026.03.18 | ₩50,248 | ₩50,329 | ₩49,993 | ₩49,993 | -0.51% | 1.7만 |
|---|
| 2026.03.17 | ₩50,570 | ₩50,570 | ₩50,396 | ₩50,476 | -0.19% | 1.9만 |
|---|
| 2026.03.16 | ₩50,315 | ₩50,436 | ₩50,282 | ₩50,288 | -0.05% | 1.8만 |
|---|
| 2026.03.13 | ₩50,423 | ₩50,423 | ₩49,996 | ₩50,060 | -0.72% | 2.1만 |
|---|
| 2026.03.12 | ₩50,315 | ₩50,382 | ₩50,127 | ₩50,127 | -0.37% | 7.3만 |
|---|
| 2026.03.11 | ₩50,664 | ₩50,691 | ₩50,470 | ₩50,624 | -0.08% | 2.3만 |
|---|
| 2026.03.10 | ₩50,678 | ₩50,906 | ₩50,563 | ₩50,590 | -0.17% | 2.3만 |
|---|
| 2026.03.09 | ₩50,194 | ₩50,678 | ₩50,027 | ₩50,624 | +0.86% | 7.9천 |
|---|
| 2026.03.06 | ₩50,449 | ₩50,557 | ₩50,369 | ₩50,369 | -0.16% | 1.9만 |
|---|
| 2026.03.05 | ₩50,839 | ₩50,906 | ₩50,557 | ₩50,769 | -0.14% | 2.2만 |
|---|
| 2026.03.04 | ₩50,718 | ₩51,067 | ₩50,706 | ₩50,919 | +0.40% | 1.6만 |
|---|
| 2026.03.03 | ₩50,530 | ₩50,852 | ₩50,330 | ₩50,730 | +0.40% | 1.6만 |
|---|
| 2026.03.02 | ₩50,731 | ₩51,046 | ₩50,731 | ₩51,000 | +0.53% | 1.4만 |
|---|
| 2026.02.27 | ₩50,839 | ₩51,012 | ₩50,771 | ₩50,959 | +0.24% | 4.4만 |
|---|
| 2026.02.26 | ₩51,322 | ₩51,322 | ₩50,920 | ₩51,100 | -0.43% | 2.4만 |
|---|
| 2026.02.25 | ₩51,107 | ₩51,241 | ₩51,107 | ₩51,208 | +0.20% | 1.9만 |
|---|
| 2026.02.24 | ₩50,879 | ₩51,080 | ₩50,872 | ₩50,932 | +0.11% | 1.7만 |
|---|
| 2026.02.23 | ₩51,107 | ₩51,107 | ₩50,731 | ₩50,839 | -0.53% | 2.7만 |
|---|
| 2026.02.20 | ₩50,906 | ₩51,147 | ₩50,885 | ₩51,147 | +0.47% | 8.9천 |
|---|
| 2026.02.19 | ₩50,839 | ₩50,919 | ₩50,761 | ₩50,852 | +0.03% | 1.4만 |
|---|
| 2026.02.18 | ₩50,892 | ₩51,093 | ₩50,859 | ₩51,013 | +0.24% | 2.6만 |
|---|
| 2026.02.17 | ₩50,745 | ₩50,891 | ₩50,597 | ₩50,825 | +0.16% | 3.4만 |
|---|
| 2026.02.13 | ₩50,785 | ₩50,880 | ₩50,624 | ₩50,691 | -0.18% | 5.7천 |
|---|
| 2026.02.12 | ₩51,241 | ₩51,241 | ₩50,678 | ₩50,812 | -0.84% | 2.7만 |
|---|
| 2026.02.11 | ₩51,322 | ₩51,322 | ₩50,986 | ₩51,174 | -0.29% | 6.5만 |
|---|
| 2026.02.10 | ₩51,268 | ₩51,335 | ₩51,187 | ₩51,201 | -0.13% | 2.6만 |
|---|
| 2026.02.09 | ₩51,072 | ₩51,308 | ₩51,072 | ₩51,308 | +0.46% | 7.5천 |
|---|
| 2026.02.06 | ₩50,798 | ₩51,134 | ₩50,798 | ₩51,107 | +0.61% | 1.5만 |
|---|
| 2026.02.05 | ₩50,657 | ₩50,812 | ₩50,543 | ₩50,570 | -0.17% | 1.6만 |
|---|
| 2026.02.04 | ₩51,201 | ₩51,201 | ₩50,745 | ₩50,825 | -0.73% | 4.3만 |
|---|
| 2026.02.03 | ₩51,308 | ₩51,322 | ₩50,825 | ₩51,053 | -0.50% | 3.1만 |
|---|
| 2026.02.02 | ₩51,228 | ₩51,281 | ₩51,174 | ₩51,214 | -0.03% | 1.7만 |
|---|
| 2026.01.30 | ₩50,986 | ₩51,174 | ₩50,959 | ₩51,040 | +0.11% | 3.7만 |
|---|
| 2026.01.29 | ₩51,254 | ₩51,254 | ₩50,853 | ₩51,167 | -0.17% | 2.2만 |
|---|
| 2026.01.28 | ₩51,322 | ₩51,322 | ₩51,147 | ₩51,281 | -0.08% | 1.6만 |
|---|
| 2026.01.27 | ₩51,241 | ₩51,268 | ₩51,187 | ₩51,234 | -0.01% | 2.7만 |
|---|
| 2026.01.26 | ₩51,013 | ₩51,187 | ₩51,013 | ₩51,174 | +0.32% | 2.3만 |
|---|
| 2026.01.23 | ₩50,932 | ₩51,067 | ₩50,892 | ₩50,973 | +0.08% | 3.4만 |
|---|
| 2026.01.22 | ₩50,986 | ₩51,093 | ₩50,919 | ₩50,932 | -0.11% | 5.7만 |
|---|
| 2026.01.21 | ₩50,678 | ₩51,020 | ₩50,617 | ₩50,892 | +0.42% | 7.6만 |
|---|
| 2026.01.20 | ₩50,637 | ₩50,839 | ₩50,543 | ₩50,557 | -0.16% | 7만 |
|---|
| 2026.01.16 | ₩51,161 | ₩51,201 | ₩51,013 | ₩51,067 | -0.18% | 13.3만 |
|---|
| 2026.01.15 | ₩51,107 | ₩51,187 | ₩51,068 | ₩51,120 | +0.03% | 12.3만 |
|---|
| 2026.01.14 | ₩51,026 | ₩51,053 | ₩50,745 | ₩51,053 | +0.05% | 24.6만 |
|---|
| 2026.01.13 | ₩51,201 | ₩51,201 | ₩51,040 | ₩51,140 | -0.12% | 2.5만 |
|---|
| 2026.01.12 | ₩51,026 | ₩51,228 | ₩51,026 | ₩51,208 | +0.35% | 18.7만 |
|---|
| 2026.01.09 | ₩51,026 | ₩51,187 | ₩51,013 | ₩51,161 | +0.26% | 13만 |
|---|
| 2026.01.08 | ₩50,919 | ₩51,013 | ₩50,892 | ₩50,973 | +0.11% | 6.3만 |
|---|
| 2026.01.07 | ₩51,000 | ₩51,107 | ₩50,932 | ₩50,932 | -0.13% | 5.7만 |
|---|
| 2026.01.06 | ₩50,973 | ₩51,093 | ₩50,865 | ₩51,053 | +0.16% | 18.7만 |
|---|
| 2026.01.05 | ₩50,879 | ₩50,959 | ₩50,879 | ₩50,892 | +0.03% | 6만 |
|---|
| 2026.01.02 | ₩50,865 | ₩50,895 | ₩50,651 | ₩50,745 | -0.24% | 3.4만 |
|---|
| 2025.12.31 | ₩50,919 | ₩50,919 | ₩50,731 | ₩50,745 | -0.34% | 7.6만 |
|---|
| 2025.12.30 | ₩50,892 | ₩50,946 | ₩50,879 | ₩50,879 | -0.03% | 37.6만 |
|---|
| 2025.12.29 | ₩50,973 | ₩50,973 | ₩50,825 | ₩50,906 | -0.13% | 5.1만 |
|---|
| 2025.12.26 | ₩50,986 | ₩51,000 | ₩50,918 | ₩50,932 | -0.11% | 10.2만 |
|---|
| 2025.12.24 | ₩50,852 | ₩51,000 | ₩50,852 | ₩50,946 | +0.18% | 109.6만 |
|---|
| 2025.12.23 | ₩50,758 | ₩50,919 | ₩50,731 | ₩50,865 | +0.21% | 91.5만 |
|---|
| 2025.12.22 | ₩50,785 | ₩50,812 | ₩50,704 | ₩50,771 | -0.03% | 103.4만 |
|---|
| 2025.12.19 | ₩50,664 | ₩50,664 | ₩50,503 | ₩50,637 | -0.05% | 105.6만 |
|---|
| 2025.12.18 | ₩50,543 | ₩50,624 | ₩50,449 | ₩50,597 | +0.11% | 13.8만 |
|---|
| 2025.12.17 | ₩50,490 | ₩50,511 | ₩50,423 | ₩50,449 | -0.08% | 2.6만 |
|---|
| 2025.12.16 | ₩50,503 | ₩50,554 | ₩50,423 | ₩50,523 | +0.04% | 14.4만 |
|---|
| 2025.12.15 | ₩50,530 | ₩50,530 | ₩50,475 | ₩50,476 | -0.11% | 1.7만 |
|---|
| 2025.12.12 | ₩50,530 | ₩50,530 | ₩50,382 | ₩50,480 | -0.10% | 4.6만 |
|---|
| 2025.12.11 | ₩50,382 | ₩50,517 | ₩50,382 | ₩50,517 | +0.27% | 5만 |
|---|
| 2025.12.10 | ₩50,380 | ₩50,490 | ₩50,356 | ₩50,443 | +0.13% | 1.5만 |
|---|
| 2025.12.09 | ₩50,356 | ₩50,409 | ₩50,356 | ₩50,378 | +0.05% | 4.5천 |
|---|
| 2025.12.08 | ₩50,409 | ₩50,409 | ₩50,315 | ₩50,342 | -0.13% | 6.3천 |
|---|
| 2025.12.05 | ₩50,382 | ₩50,396 | ₩50,331 | ₩50,335 | -0.09% | 9.1천 |
|---|
| 2025.12.04 | ₩50,315 | ₩50,342 | ₩50,235 | ₩50,309 | -0.01% | 3.2만 |
|---|
| 2025.12.03 | ₩50,235 | ₩50,329 | ₩50,114 | ₩50,315 | +0.16% | 2.4만 |
|---|
| 2025.12.02 | ₩50,248 | ₩50,248 | ₩50,141 | ₩50,186 | -0.12% | 9.9천 |
|---|
| 2025.12.01 | ₩49,993 | ₩50,221 | ₩49,993 | ₩50,144 | +0.30% | 1만 |
|---|
| 2025.11.28 | ₩50,074 | ₩50,181 | ₩50,074 | ₩50,152 | +0.16% | 1.2천 |
|---|
| 2025.11.26 | ₩50,114 | ₩50,114 | ₩49,993 | ₩50,033 | -0.16% | 3.2만 |
|---|
| 2025.11.25 | ₩49,737 | ₩49,953 | ₩49,698 | ₩49,933 | +0.39% | 8.5천 |
|---|
| 2025.11.24 | ₩49,577 | ₩49,819 | ₩49,564 | ₩49,711 | +0.27% | 7.9천 |
|---|
| 2025.11.21 | ₩49,188 | ₩49,483 | ₩49,041 | ₩49,308 | +0.24% | 1.2만 |
|---|
| 2025.11.20 | ₩49,738 | ₩49,859 | ₩49,015 | ₩49,015 | -1.45% | 1.5만 |
|---|
| 2025.11.19 | ₩49,389 | ₩49,497 | ₩49,296 | ₩49,363 | -0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩49,430 | ₩49,432 | ₩49,175 | ₩49,334 | -0.19% | 7.4천 |
|---|
| 2025.11.17 | ₩49,685 | ₩49,705 | ₩49,443 | ₩49,443 | -0.49% | 1.1천 |
|---|
| 2025.11.14 | ₩49,416 | ₩49,748 | ₩49,416 | ₩49,644 | +0.46% | 7.3천 |
|---|
| 2025.11.13 | ₩49,980 | ₩49,980 | ₩49,577 | ₩49,622 | -0.72% | 1.9만 |
|---|
| 2025.11.12 | ₩49,903 | ₩49,965 | ₩49,872 | ₩49,911 | +0.02% | 7.3천 |
|---|
| 2025.11.11 | ₩49,819 | ₩49,923 | ₩49,819 | ₩49,899 | +0.16% | 2.2만 |
|---|
| 2025.11.10 | ₩49,805 | ₩49,886 | ₩49,711 | ₩49,886 | +0.16% | 8.9천 |
|---|
| 2025.11.07 | ₩49,443 | ₩49,556 | ₩49,282 | ₩49,556 | +0.23% | 1.2만 |
|---|
| 2025.11.06 | ₩49,711 | ₩49,711 | ₩49,497 | ₩49,564 | -0.30% | 1.4만 |
|---|
| 2025.11.05 | ₩49,470 | ₩49,758 | ₩49,470 | ₩49,710 | +0.49% | 1.5만 |
|---|
| 2025.11.04 | ₩49,564 | ₩49,698 | ₩49,550 | ₩49,584 | +0.04% | 2.8만 |
|---|
| 2025.11.03 | ₩49,711 | ₩49,779 | ₩49,711 | ₩49,757 | +0.09% | 5.8천 |
|---|
| 2025.10.31 | ₩49,752 | ₩49,757 | ₩49,665 | ₩49,698 | -0.11% | 1.2만 |
|---|
| 2025.10.30 | ₩49,738 | ₩49,779 | ₩49,671 | ₩49,725 | -0.03% | 1.2만 |
|---|
| 2025.10.29 | ₩49,940 | ₩49,940 | ₩49,725 | ₩49,738 | -0.40% | 8.9천 |
|---|
| 2025.10.28 | ₩49,872 | ₩49,872 | ₩49,765 | ₩49,826 | -0.09% | 1.2만 |
|---|
| 2025.10.27 | ₩49,819 | ₩49,819 | ₩49,738 | ₩49,801 | -0.04% | 2.1만 |
|---|
| 2025.10.24 | ₩49,711 | ₩49,711 | ₩49,631 | ₩49,631 | -0.16% | 1.3만 |
|---|
| 2025.10.23 | ₩49,457 | ₩49,604 | ₩49,457 | ₩49,604 | +0.30% | 5천 |
|---|
| 2025.10.22 | ₩49,564 | ₩49,564 | ₩49,296 | ₩49,406 | -0.32% | 2.1만 |
|---|
| 2025.10.21 | ₩49,537 | ₩49,564 | ₩49,443 | ₩49,537 | 0.00% | 6.3만 |
|---|
| 2025.10.20 | ₩49,389 | ₩49,524 | ₩49,389 | ₩49,524 | +0.27% | 2.1만 |
|---|
| 2025.10.17 | ₩49,081 | ₩49,238 | ₩49,000 | ₩49,230 | +0.30% | 1.1만 |
|---|
| 2025.10.16 | ₩49,282 | ₩49,305 | ₩48,974 | ₩49,027 | -0.52% | 8.1만 |
|---|
| 2025.10.15 | ₩49,215 | ₩49,372 | ₩49,081 | ₩49,255 | +0.08% | 1.1만 |
|---|
| 2025.10.14 | ₩49,014 | ₩49,242 | ₩48,893 | ₩49,173 | +0.33% | 3.2만 |
|---|
| 2025.10.13 | ₩49,067 | ₩49,242 | ₩49,067 | ₩49,175 | +0.22% | 9.9천 |
|---|
| 2025.10.10 | ₩49,296 | ₩49,443 | ₩48,881 | ₩48,900 | -0.80% | 1.6만 |
|---|