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 | ₩55,007 | ₩55,061 | ₩54,954 | ₩55,061 | +0.10% | 8.4천 |
| 2026.10.08 | ₩55,007 | ₩55,007 | ₩54,820 | ₩54,908 | -0.18% | 5.3천 |
| 2026.10.07 | ₩54,887 | ₩55,007 | ₩54,887 | ₩54,967 | +0.15% | 1.1만 |
| 2026.10.06 | ₩55,036 | ₩55,048 | ₩54,955 | ₩54,981 | -0.10% | 1.9만 |
| 2026.10.05 | ₩54,860 | ₩54,954 | ₩54,833 | ₩54,883 | +0.04% | 2.3만 |
| 2026.10.02 | ₩54,800 | ₩54,820 | ₩54,726 | ₩54,793 | -0.01% | 9.3천 |
| 2026.10.01 | ₩54,633 | ₩54,633 | ₩54,487 | ₩54,579 | -0.10% | 26.1만 |
| 2026.09.30 | ₩54,697 | ₩54,713 | ₩54,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,599 |
| -0.18% |
| 7.1천 |
| 2026.09.29 | ₩54,646 | ₩54,646 | ₩54,593 | ₩54,625 | -0.04% | 6.2천 |
|---|
| 2026.09.28 | ₩54,753 | ₩54,753 | ₩54,593 | ₩54,633 | -0.22% | 2.5만 |
|---|
| 2026.09.25 | ₩54,686 | ₩54,767 | ₩54,659 | ₩54,750 | +0.12% | 38.8만 |
|---|
| 2026.09.24 | ₩54,580 | ₩54,639 | ₩54,512 | ₩54,639 | +0.11% | 25.7만 |
|---|
| 2026.09.23 | ₩54,606 | ₩54,726 | ₩54,606 | ₩54,661 | +0.10% | 3.4천 |
|---|
| 2026.09.22 | ₩54,700 | ₩54,815 | ₩54,700 | ₩54,780 | +0.15% | 9.2천 |
|---|
| 2026.09.21 | ₩54,673 | ₩54,740 | ₩54,621 | ₩54,726 | +0.10% | 6.5천 |
|---|
| 2026.09.18 | ₩54,499 | ₩54,499 | ₩54,352 | ₩54,473 | -0.05% | 1.2만 |
|---|
| 2026.09.17 | ₩54,499 | ₩54,499 | ₩54,365 | ₩54,419 | -0.15% | 4.9만 |
|---|
| 2026.09.16 | ₩54,338 | ₩54,345 | ₩54,064 | ₩54,124 | -0.39% | 3.1천 |
|---|
| 2026.09.15 | ₩54,539 | ₩54,539 | ₩54,218 | ₩54,258 | -0.52% | 2.6천 |
|---|
| 2026.09.14 | ₩54,305 | ₩54,378 | ₩54,289 | ₩54,352 | +0.09% | 1.2만 |
|---|
| 2026.09.11 | ₩54,472 | ₩54,485 | ₩54,392 | ₩54,445 | -0.05% | 9.2천 |
|---|
| 2026.09.10 | ₩54,285 | ₩54,285 | ₩54,164 | ₩54,218 | -0.12% | 1.1만 |
|---|
| 2026.09.09 | ₩54,325 | ₩54,409 | ₩54,311 | ₩54,311 | -0.02% | 6.1천 |
|---|
| 2026.09.08 | ₩54,479 | ₩54,479 | ₩54,392 | ₩54,392 | -0.16% | 4.6만 |
|---|
| 2026.09.04 | ₩54,767 | ₩54,767 | ₩54,472 | ₩54,472 | -0.54% | 4.9만 |
|---|
| 2026.09.03 | ₩54,619 | ₩54,619 | ₩54,445 | ₩54,526 | -0.17% | 2.3만 |
|---|
| 2026.09.02 | ₩54,178 | ₩54,396 | ₩54,178 | ₩54,392 | +0.40% | 1.6만 |
|---|
| 2026.09.01 | ₩54,278 | ₩54,325 | ₩54,191 | ₩54,253 | -0.05% | 6.5천 |
|---|
| 2026.08.31 | ₩54,325 | ₩54,405 | ₩54,325 | ₩54,380 | +0.10% | 9.3천 |
|---|
| 2026.08.28 | ₩54,459 | ₩54,512 | ₩54,378 | ₩54,437 | -0.04% | 4.4천 |
|---|
| 2026.08.27 | ₩54,191 | ₩54,445 | ₩54,191 | ₩54,412 | +0.41% | 6.2천 |
|---|
| 2026.08.26 | ₩54,338 | ₩54,365 | ₩54,231 | ₩54,285 | -0.10% | 1.5만 |
|---|
| 2026.08.25 | ₩54,191 | ₩54,338 | ₩54,191 | ₩54,271 | +0.15% | 2.1만 |
|---|
| 2026.08.24 | ₩54,218 | ₩54,265 | ₩54,178 | ₩54,231 | +0.02% | 8천 |
|---|
| 2026.08.21 | ₩54,310 | ₩54,310 | ₩54,204 | ₩54,231 | -0.15% | 33.1만 |
|---|
| 2026.08.20 | ₩54,231 | ₩54,258 | ₩54,148 | ₩54,148 | -0.15% | 3.6천 |
|---|
| 2026.08.19 | ₩54,245 | ₩54,311 | ₩54,218 | ₩54,271 | +0.05% | 1.8만 |
|---|
| 2026.08.18 | ₩54,206 | ₩54,218 | ₩54,204 | ₩54,204 | -0.00% | 2.4천 |
|---|
| 2026.08.17 | ₩54,445 | ₩54,445 | ₩54,285 | ₩54,301 | -0.27% | 1.5만 |
|---|
| 2026.08.14 | ₩54,432 | ₩54,432 | ₩54,325 | ₩54,352 | -0.15% | 1.3만 |
|---|
| 2026.08.13 | ₩54,485 | ₩54,485 | ₩54,303 | ₩54,338 | -0.27% | 3.2천 |
|---|
| 2026.08.12 | ₩54,472 | ₩54,472 | ₩54,224 | ₩54,245 | -0.42% | 4.9천 |
|---|
| 2026.08.11 | ₩54,192 | ₩54,231 | ₩54,151 | ₩54,178 | -0.03% | 1.7만 |
|---|
| 2026.08.10 | ₩54,251 | ₩54,251 | ₩54,191 | ₩54,204 | -0.09% | 1.1만 |
|---|
| 2026.08.07 | ₩54,195 | ₩54,218 | ₩54,191 | ₩54,212 | +0.03% | 8.5천 |
|---|
| 2026.08.06 | ₩54,136 | ₩54,191 | ₩54,111 | ₩54,124 | -0.02% | 8천 |
|---|
| 2026.08.05 | ₩54,245 | ₩54,245 | ₩54,137 | ₩54,164 | -0.15% | 1.6만 |
|---|
| 2026.08.04 | ₩54,071 | ₩54,151 | ₩54,071 | ₩54,129 | +0.11% | 11.3만 |
|---|
| 2026.08.03 | ₩53,803 | ₩53,950 | ₩53,682 | ₩53,897 | +0.17% | 2만 |
|---|
| 2026.07.31 | ₩53,629 | ₩53,729 | ₩53,428 | ₩53,723 | +0.17% | 1.6만 |
|---|
| 2026.07.30 | ₩53,301 | ₩53,476 | ₩53,301 | ₩53,476 | +0.33% | 8.2천 |
|---|
| 2026.07.29 | ₩53,348 | ₩53,442 | ₩53,080 | ₩53,110 | -0.45% | 1.8만 |
|---|
| 2026.07.28 | ₩53,495 | ₩53,495 | ₩53,281 | ₩53,421 | -0.14% | 9천 |
|---|
| 2026.07.27 | ₩53,456 | ₩53,456 | ₩53,254 | ₩53,341 | -0.22% | 1.3만 |
|---|
| 2026.07.24 | ₩53,401 | ₩53,428 | ₩53,241 | ₩53,294 | -0.20% | 2.7만 |
|---|
| 2026.07.23 | ₩53,388 | ₩53,388 | ₩53,174 | ₩53,235 | -0.29% | 6.9천 |
|---|
| 2026.07.22 | ₩53,589 | ₩53,589 | ₩53,508 | ₩53,508 | -0.15% | 8천 |
|---|
| 2026.07.21 | ₩53,495 | ₩53,535 | ₩53,388 | ₩53,522 | +0.05% | 2.3만 |
|---|
| 2026.07.20 | ₩53,575 | ₩53,575 | ₩53,345 | ₩53,345 | -0.43% | 4.6천 |
|---|
| 2026.07.17 | ₩53,294 | ₩53,482 | ₩53,281 | ₩53,379 | +0.16% | 1만 |
|---|
| 2026.07.16 | ₩53,682 | ₩53,682 | ₩53,549 | ₩53,549 | -0.25% | 5.2천 |
|---|
| 2026.07.15 | ₩53,535 | ₩53,642 | ₩53,508 | ₩53,616 | +0.15% | 1.3만 |
|---|
| 2026.07.14 | ₩53,574 | ₩53,605 | ₩53,468 | ₩53,582 | +0.01% | 1.3만 |
|---|
| 2026.07.13 | ₩53,468 | ₩53,589 | ₩53,417 | ₩53,462 | -0.01% | 1.2만 |
|---|
| 2026.07.10 | ₩53,575 | ₩53,616 | ₩53,482 | ₩53,616 | +0.07% | 7.1천 |
|---|
| 2026.07.09 | ₩53,348 | ₩53,522 | ₩53,334 | ₩53,504 | +0.29% | 7천 |
|---|
| 2026.07.08 | ₩53,201 | ₩53,344 | ₩53,147 | ₩53,344 | +0.27% | 1.8만 |
|---|
| 2026.07.07 | ₩53,388 | ₩53,442 | ₩53,294 | ₩53,373 | -0.03% | 6.1천 |
|---|
| 2026.07.06 | ₩53,388 | ₩53,455 | ₩53,334 | ₩53,451 | +0.12% | 3.3만 |
|---|
| 2026.07.02 | ₩53,428 | ₩53,428 | ₩53,160 | ₩53,254 | -0.33% | 4천 |
|---|
| 2026.07.01 | ₩53,321 | ₩53,348 | ₩53,160 | ₩53,227 | -0.18% | 6.6천 |
|---|
| 2026.06.30 | ₩53,174 | ₩53,288 | ₩53,174 | ₩53,273 | +0.19% | 1.3만 |
|---|
| 2026.06.29 | ₩52,946 | ₩53,094 | ₩52,913 | ₩53,094 | +0.28% | 4.4천 |
|---|
| 2026.06.26 | ₩52,679 | ₩52,960 | ₩52,679 | ₩52,812 | +0.25% | 6.9천 |
|---|
| 2026.06.25 | ₩53,187 | ₩53,187 | ₩52,839 | ₩52,839 | -0.65% | 7.2천 |
|---|
| 2026.06.24 | ₩52,940 | ₩53,064 | ₩52,826 | ₩52,886 | -0.10% | 4.2천 |
|---|
| 2026.06.23 | ₩52,812 | ₩53,027 | ₩52,812 | ₩52,924 | +0.21% | 6.3천 |
|---|
| 2026.06.22 | ₩53,268 | ₩53,294 | ₩53,120 | ₩53,164 | -0.19% | 6.2천 |
|---|
| 2026.06.18 | ₩53,134 | ₩53,268 | ₩53,120 | ₩53,268 | +0.25% | 1.2만 |
|---|
| 2026.06.17 | ₩53,214 | ₩53,268 | ₩52,984 | ₩52,984 | -0.43% | 1.5만 |
|---|
| 2026.06.16 | ₩53,415 | ₩53,415 | ₩53,281 | ₩53,281 | -0.25% | 3.8천 |
|---|
| 2026.06.15 | ₩53,308 | ₩53,375 | ₩53,241 | ₩53,320 | +0.02% | 1.3만 |
|---|
| 2026.06.12 | ₩52,973 | ₩52,986 | ₩52,772 | ₩52,960 | -0.03% | 7.3천 |
|---|
| 2026.06.11 | ₩52,585 | ₩52,859 | ₩52,478 | ₩52,859 | +0.52% | 6.9천 |
|---|
| 2026.06.10 | ₩52,625 | ₩52,853 | ₩52,451 | ₩52,451 | -0.33% | 1.2만 |
|---|
| 2026.06.09 | ₩52,986 | ₩53,134 | ₩52,458 | ₩52,799 | -0.35% | 1.1만 |
|---|
| 2026.06.08 | ₩52,973 | ₩53,027 | ₩52,853 | ₩52,853 | -0.23% | 1.1만 |
|---|
| 2026.06.05 | ₩53,107 | ₩53,134 | ₩52,772 | ₩52,838 | -0.51% | 8.1천 |
|---|
| 2026.06.04 | ₩53,201 | ₩53,321 | ₩53,201 | ₩53,294 | +0.18% | 2.6천 |
|---|
| 2026.06.03 | ₩53,187 | ₩53,227 | ₩53,187 | ₩53,221 | +0.06% | 4천 |
|---|
| 2026.06.02 | ₩53,254 | ₩53,321 | ₩53,241 | ₩53,308 | +0.10% | 5.5천 |
|---|
| 2026.06.01 | ₩53,201 | ₩53,308 | ₩53,201 | ₩53,281 | +0.15% | 3.2천 |
|---|
| 2026.05.29 | ₩53,134 | ₩53,254 | ₩53,134 | ₩53,254 | +0.23% | 4.4천 |
|---|
| 2026.05.28 | ₩53,067 | ₩53,167 | ₩53,040 | ₩53,147 | +0.15% | 1.4만 |
|---|
| 2026.05.27 | ₩53,134 | ₩53,134 | ₩53,020 | ₩53,067 | -0.13% | 1.5만 |
|---|
| 2026.05.26 | ₩53,160 | ₩53,160 | ₩53,013 | ₩53,060 | -0.19% | 8천 |
|---|
| 2026.05.22 | ₩53,067 | ₩53,067 | ₩52,926 | ₩52,926 | -0.26% | 9천 |
|---|
| 2026.05.21 | ₩52,705 | ₩52,853 | ₩52,705 | ₩52,853 | +0.28% | 4.1천 |
|---|
| 2026.05.20 | ₩52,799 | ₩52,806 | ₩52,679 | ₩52,786 | -0.03% | 1.2만 |
|---|
| 2026.05.19 | ₩52,719 | ₩52,732 | ₩52,585 | ₩52,625 | -0.18% | 2.4만 |
|---|
| 2026.05.18 | ₩52,705 | ₩52,732 | ₩52,625 | ₩52,705 | 0.00% | 1.5만 |
|---|
| 2026.05.15 | ₩52,652 | ₩52,786 | ₩52,652 | ₩52,707 | +0.10% | 2.4만 |
|---|
| 2026.05.14 | ₩52,893 | ₩52,920 | ₩52,772 | ₩52,879 | -0.03% | 7.1천 |
|---|
| 2026.05.13 | ₩52,665 | ₩52,772 | ₩52,665 | ₩52,766 | +0.19% | 3만 |
|---|
| 2026.05.12 | ₩52,624 | ₩52,705 | ₩52,518 | ₩52,685 | +0.12% | 7.3천 |
|---|
| 2026.05.11 | ₩52,799 | ₩52,799 | ₩52,665 | ₩52,665 | -0.25% | 1.3만 |
|---|
| 2026.05.08 | ₩52,598 | ₩52,772 | ₩52,598 | ₩52,699 | +0.19% | 9.6천 |
|---|
| 2026.05.07 | ₩52,638 | ₩52,672 | ₩52,531 | ₩52,556 | -0.16% | 7.3천 |
|---|
| 2026.05.06 | ₩52,545 | ₩52,625 | ₩52,518 | ₩52,618 | +0.14% | 6.1천 |
|---|
| 2026.05.05 | ₩52,384 | ₩52,398 | ₩52,344 | ₩52,371 | -0.03% | 3.7천 |
|---|
| 2026.05.04 | ₩52,170 | ₩52,371 | ₩52,130 | ₩52,210 | +0.08% | 1.7만 |
|---|
| 2026.05.01 | ₩52,371 | ₩52,398 | ₩52,295 | ₩52,295 | -0.15% | 1.2만 |
|---|
| 2026.04.30 | ₩52,103 | ₩52,197 | ₩52,023 | ₩52,197 | +0.18% | 8.5천 |
|---|
| 2026.04.29 | ₩52,009 | ₩52,023 | ₩51,876 | ₩52,023 | +0.03% | 3.4천 |
|---|
| 2026.04.28 | ₩51,969 | ₩52,009 | ₩51,889 | ₩52,009 | +0.08% | 3.9천 |
|---|
| 2026.04.27 | ₩52,090 | ₩52,103 | ₩51,956 | ₩52,083 | -0.01% | 2.4만 |
|---|
| 2026.04.24 | ₩52,009 | ₩52,103 | ₩51,983 | ₩52,090 | +0.15% | 1.8만 |
|---|
| 2026.04.23 | ₩51,916 | ₩51,969 | ₩51,715 | ₩51,902 | -0.03% | 8.9천 |
|---|
| 2026.04.22 | ₩51,943 | ₩51,983 | ₩51,852 | ₩51,983 | +0.08% | 3.7만 |
|---|
| 2026.04.21 | ₩51,983 | ₩51,983 | ₩51,688 | ₩51,742 | -0.46% | 1.9만 |
|---|
| 2026.04.20 | ₩51,929 | ₩51,929 | ₩51,769 | ₩51,889 | -0.08% | 2.2만 |
|---|
| 2026.04.17 | ₩51,849 | ₩51,956 | ₩51,795 | ₩51,943 | +0.18% | 1.5만 |
|---|
| 2026.04.16 | ₩51,661 | ₩51,661 | ₩51,528 | ₩51,595 | -0.13% | 3.5만 |
|---|
| 2026.04.15 | ₩51,421 | ₩51,574 | ₩51,407 | ₩51,574 | +0.30% | 41.6만 |
|---|
| 2026.04.14 | ₩51,153 | ₩51,421 | ₩51,153 | ₩51,403 | +0.49% | 2.9만 |
|---|
| 2026.04.13 | ₩50,725 | ₩51,126 | ₩50,711 | ₩51,125 | +0.79% | 1만 |
|---|
| 2026.04.10 | ₩50,966 | ₩50,992 | ₩50,805 | ₩50,865 | -0.20% | 1.5만 |
|---|
| 2026.04.09 | ₩50,604 | ₩50,939 | ₩50,604 | ₩50,858 | +0.50% | 2.6만 |
|---|
| 2026.04.08 | ₩50,858 | ₩50,858 | ₩50,564 | ₩50,683 | -0.34% | 1.9만 |
|---|
| 2026.04.07 | ₩49,707 | ₩49,975 | ₩49,634 | ₩49,975 | +0.54% | 7.3천 |
|---|
| 2026.04.06 | ₩49,801 | ₩50,055 | ₩49,801 | ₩50,055 | +0.51% | 2.3만 |
|---|
| 2026.04.02 | ₩49,333 | ₩49,935 | ₩49,199 | ₩49,935 | +1.22% | 9.8천 |
|---|
| 2026.04.01 | ₩49,768 | ₩49,922 | ₩49,748 | ₩49,824 | +0.11% | 7.7천 |
|---|
| 2026.03.31 | ₩49,052 | ₩49,681 | ₩49,052 | ₩49,547 | +1.01% | 2.2만 |
|---|
| 2026.03.30 | ₩49,052 | ₩49,078 | ₩48,657 | ₩48,730 | -0.65% | 1.1만 |
|---|
| 2026.03.27 | ₩49,239 | ₩49,239 | ₩48,831 | ₩48,904 | -0.68% | 2.4만 |
|---|
| 2026.03.26 | ₩49,600 | ₩49,734 | ₩49,266 | ₩49,279 | -0.65% | 1.4만 |
|---|
| 2026.03.25 | ₩49,935 | ₩49,935 | ₩49,667 | ₩49,777 | -0.32% | 110만 |
|---|
| 2026.03.24 | ₩49,587 | ₩49,774 | ₩49,493 | ₩49,600 | +0.03% | 75.6만 |
|---|
| 2026.03.23 | ₩49,895 | ₩50,035 | ₩49,694 | ₩49,694 | -0.40% | 8.8천 |
|---|
| 2026.03.20 | ₩49,721 | ₩49,721 | ₩49,333 | ₩49,333 | -0.78% | 8.1천 |
|---|
| 2026.03.19 | ₩49,661 | ₩49,908 | ₩49,654 | ₩49,801 | +0.28% | 8.6천 |
|---|
| 2026.03.18 | ₩50,122 | ₩50,203 | ₩49,868 | ₩49,868 | -0.51% | 1.7만 |
|---|
| 2026.03.17 | ₩50,444 | ₩50,444 | ₩50,270 | ₩50,350 | -0.19% | 1.9만 |
|---|
| 2026.03.16 | ₩50,189 | ₩50,310 | ₩50,156 | ₩50,162 | -0.05% | 1.8만 |
|---|
| 2026.03.13 | ₩50,296 | ₩50,296 | ₩49,871 | ₩49,935 | -0.72% | 2.1만 |
|---|
| 2026.03.12 | ₩50,189 | ₩50,256 | ₩50,002 | ₩50,002 | -0.37% | 7.3만 |
|---|
| 2026.03.11 | ₩50,537 | ₩50,564 | ₩50,343 | ₩50,497 | -0.08% | 2.3만 |
|---|
| 2026.03.10 | ₩50,551 | ₩50,778 | ₩50,437 | ₩50,464 | -0.17% | 2.3만 |
|---|
| 2026.03.09 | ₩50,069 | ₩50,551 | ₩49,901 | ₩50,497 | +0.86% | 7.9천 |
|---|
| 2026.03.06 | ₩50,323 | ₩50,430 | ₩50,243 | ₩50,243 | -0.16% | 1.9만 |
|---|
| 2026.03.05 | ₩50,711 | ₩50,778 | ₩50,430 | ₩50,642 | -0.14% | 2.2만 |
|---|
| 2026.03.04 | ₩50,591 | ₩50,939 | ₩50,579 | ₩50,792 | +0.40% | 1.6만 |
|---|
| 2026.03.03 | ₩50,403 | ₩50,725 | ₩50,204 | ₩50,603 | +0.40% | 1.6만 |
|---|
| 2026.03.02 | ₩50,604 | ₩50,919 | ₩50,604 | ₩50,872 | +0.53% | 1.4만 |
|---|
| 2026.02.27 | ₩50,711 | ₩50,884 | ₩50,644 | ₩50,832 | +0.24% | 4.4만 |
|---|
| 2026.02.26 | ₩51,193 | ₩51,193 | ₩50,793 | ₩50,972 | -0.43% | 2.4만 |
|---|
| 2026.02.25 | ₩50,979 | ₩51,113 | ₩50,979 | ₩51,079 | +0.20% | 1.9만 |
|---|
| 2026.02.24 | ₩50,751 | ₩50,952 | ₩50,745 | ₩50,805 | +0.11% | 1.7만 |
|---|
| 2026.02.23 | ₩50,979 | ₩50,979 | ₩50,604 | ₩50,711 | -0.53% | 2.7만 |
|---|
| 2026.02.20 | ₩50,778 | ₩51,019 | ₩50,758 | ₩51,019 | +0.47% | 8.9천 |
|---|
| 2026.02.19 | ₩50,711 | ₩50,792 | ₩50,634 | ₩50,725 | +0.03% | 1.4만 |
|---|
| 2026.02.18 | ₩50,765 | ₩50,966 | ₩50,731 | ₩50,885 | +0.24% | 2.6만 |
|---|
| 2026.02.17 | ₩50,618 | ₩50,763 | ₩50,470 | ₩50,698 | +0.16% | 3.4만 |
|---|
| 2026.02.13 | ₩50,658 | ₩50,753 | ₩50,497 | ₩50,564 | -0.18% | 5.7천 |
|---|
| 2026.02.12 | ₩51,113 | ₩51,113 | ₩50,551 | ₩50,684 | -0.84% | 2.7만 |
|---|
| 2026.02.11 | ₩51,193 | ₩51,193 | ₩50,858 | ₩51,046 | -0.29% | 6.5만 |
|---|
| 2026.02.10 | ₩51,139 | ₩51,206 | ₩51,059 | ₩51,073 | -0.13% | 2.6만 |
|---|
| 2026.02.09 | ₩50,944 | ₩51,180 | ₩50,944 | ₩51,180 | +0.46% | 7.5천 |
|---|
| 2026.02.06 | ₩50,671 | ₩51,006 | ₩50,671 | ₩50,979 | +0.61% | 1.5만 |
|---|
| 2026.02.05 | ₩50,531 | ₩50,684 | ₩50,417 | ₩50,444 | -0.17% | 1.6만 |
|---|
| 2026.02.04 | ₩51,073 | ₩51,073 | ₩50,618 | ₩50,698 | -0.73% | 4.3만 |
|---|
| 2026.02.03 | ₩51,180 | ₩51,193 | ₩50,698 | ₩50,925 | -0.50% | 3.1만 |
|---|
| 2026.02.02 | ₩51,099 | ₩51,153 | ₩51,046 | ₩51,086 | -0.03% | 1.7만 |
|---|
| 2026.01.30 | ₩50,858 | ₩51,046 | ₩50,832 | ₩50,912 | +0.11% | 3.7만 |
|---|
| 2026.01.29 | ₩51,126 | ₩51,126 | ₩50,726 | ₩51,039 | -0.17% | 2.2만 |
|---|
| 2026.01.28 | ₩51,193 | ₩51,193 | ₩51,019 | ₩51,153 | -0.08% | 1.6만 |
|---|
| 2026.01.27 | ₩51,113 | ₩51,139 | ₩51,059 | ₩51,106 | -0.01% | 2.7만 |
|---|
| 2026.01.26 | ₩50,885 | ₩51,059 | ₩50,885 | ₩51,046 | +0.32% | 2.3만 |
|---|
| 2026.01.23 | ₩50,805 | ₩50,939 | ₩50,765 | ₩50,845 | +0.08% | 3.4만 |
|---|
| 2026.01.22 | ₩50,858 | ₩50,966 | ₩50,792 | ₩50,805 | -0.11% | 5.7만 |
|---|
| 2026.01.21 | ₩50,551 | ₩50,892 | ₩50,490 | ₩50,765 | +0.42% | 7.6만 |
|---|
| 2026.01.20 | ₩50,510 | ₩50,711 | ₩50,417 | ₩50,430 | -0.16% | 7만 |
|---|
| 2026.01.16 | ₩51,032 | ₩51,073 | ₩50,885 | ₩50,939 | -0.18% | 13.3만 |
|---|
| 2026.01.15 | ₩50,979 | ₩51,059 | ₩50,940 | ₩50,992 | +0.03% | 12.3만 |
|---|
| 2026.01.14 | ₩50,899 | ₩50,925 | ₩50,618 | ₩50,925 | +0.05% | 24.6만 |
|---|
| 2026.01.13 | ₩51,073 | ₩51,073 | ₩50,912 | ₩51,012 | -0.12% | 2.5만 |
|---|
| 2026.01.12 | ₩50,899 | ₩51,099 | ₩50,899 | ₩51,079 | +0.35% | 18.7만 |
|---|
| 2026.01.09 | ₩50,899 | ₩51,059 | ₩50,885 | ₩51,032 | +0.26% | 13만 |
|---|
| 2026.01.08 | ₩50,792 | ₩50,885 | ₩50,765 | ₩50,845 | +0.11% | 6.3만 |
|---|
| 2026.01.07 | ₩50,872 | ₩50,979 | ₩50,805 | ₩50,805 | -0.13% | 5.7만 |
|---|
| 2026.01.06 | ₩50,845 | ₩50,966 | ₩50,738 | ₩50,925 | +0.16% | 18.7만 |
|---|
| 2026.01.05 | ₩50,751 | ₩50,832 | ₩50,751 | ₩50,765 | +0.03% | 6만 |
|---|
| 2026.01.02 | ₩50,738 | ₩50,767 | ₩50,524 | ₩50,618 | -0.24% | 3.4만 |
|---|
| 2025.12.31 | ₩50,792 | ₩50,792 | ₩50,604 | ₩50,618 | -0.34% | 7.6만 |
|---|
| 2025.12.30 | ₩50,765 | ₩50,818 | ₩50,751 | ₩50,751 | -0.03% | 37.6만 |
|---|
| 2025.12.29 | ₩50,845 | ₩50,845 | ₩50,698 | ₩50,778 | -0.13% | 5.1만 |
|---|
| 2025.12.26 | ₩50,858 | ₩50,872 | ₩50,790 | ₩50,805 | -0.11% | 10.2만 |
|---|
| 2025.12.24 | ₩50,725 | ₩50,872 | ₩50,725 | ₩50,818 | +0.18% | 109.6만 |
|---|
| 2025.12.23 | ₩50,631 | ₩50,792 | ₩50,604 | ₩50,738 | +0.21% | 91.5만 |
|---|
| 2025.12.22 | ₩50,658 | ₩50,684 | ₩50,577 | ₩50,644 | -0.03% | 103.4만 |
|---|
| 2025.12.19 | ₩50,537 | ₩50,537 | ₩50,377 | ₩50,510 | -0.05% | 105.6만 |
|---|
| 2025.12.18 | ₩50,417 | ₩50,497 | ₩50,323 | ₩50,470 | +0.11% | 13.8만 |
|---|
| 2025.12.17 | ₩50,363 | ₩50,385 | ₩50,296 | ₩50,323 | -0.08% | 2.6만 |
|---|
| 2025.12.16 | ₩50,377 | ₩50,427 | ₩50,296 | ₩50,397 | +0.04% | 14.4만 |
|---|
| 2025.12.15 | ₩50,403 | ₩50,403 | ₩50,349 | ₩50,350 | -0.11% | 1.7만 |
|---|
| 2025.12.12 | ₩50,403 | ₩50,403 | ₩50,256 | ₩50,354 | -0.10% | 4.6만 |
|---|
| 2025.12.11 | ₩50,256 | ₩50,390 | ₩50,256 | ₩50,390 | +0.27% | 5만 |
|---|
| 2025.12.10 | ₩50,253 | ₩50,363 | ₩50,229 | ₩50,316 | +0.13% | 1.5만 |
|---|
| 2025.12.09 | ₩50,229 | ₩50,283 | ₩50,229 | ₩50,252 | +0.05% | 4.5천 |
|---|
| 2025.12.08 | ₩50,283 | ₩50,283 | ₩50,189 | ₩50,216 | -0.13% | 6.3천 |
|---|
| 2025.12.05 | ₩50,256 | ₩50,270 | ₩50,205 | ₩50,209 | -0.09% | 9.1천 |
|---|
| 2025.12.04 | ₩50,189 | ₩50,216 | ₩50,109 | ₩50,183 | -0.01% | 3.2만 |
|---|
| 2025.12.03 | ₩50,109 | ₩50,203 | ₩49,988 | ₩50,189 | +0.16% | 2.4만 |
|---|
| 2025.12.02 | ₩50,122 | ₩50,122 | ₩50,015 | ₩50,061 | -0.12% | 9.9천 |
|---|
| 2025.12.01 | ₩49,868 | ₩50,096 | ₩49,868 | ₩50,018 | +0.30% | 1만 |
|---|
| 2025.11.28 | ₩49,948 | ₩50,055 | ₩49,948 | ₩50,026 | +0.16% | 1.2천 |
|---|
| 2025.11.26 | ₩49,988 | ₩49,988 | ₩49,868 | ₩49,908 | -0.16% | 3.2만 |
|---|
| 2025.11.25 | ₩49,612 | ₩49,828 | ₩49,574 | ₩49,808 | +0.39% | 8.5천 |
|---|
| 2025.11.24 | ₩49,453 | ₩49,694 | ₩49,440 | ₩49,587 | +0.27% | 7.9천 |
|---|
| 2025.11.21 | ₩49,065 | ₩49,359 | ₩48,918 | ₩49,184 | +0.24% | 1.2만 |
|---|
| 2025.11.20 | ₩49,614 | ₩49,734 | ₩48,892 | ₩48,892 | -1.45% | 1.5만 |
|---|
| 2025.11.19 | ₩49,266 | ₩49,373 | ₩49,172 | ₩49,239 | -0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩49,306 | ₩49,309 | ₩49,052 | ₩49,211 | -0.19% | 7.4천 |
|---|
| 2025.11.17 | ₩49,560 | ₩49,580 | ₩49,319 | ₩49,319 | -0.49% | 1.1천 |
|---|
| 2025.11.14 | ₩49,293 | ₩49,623 | ₩49,293 | ₩49,520 | +0.46% | 7.3천 |
|---|
| 2025.11.13 | ₩49,855 | ₩49,855 | ₩49,453 | ₩49,497 | -0.72% | 1.9만 |
|---|
| 2025.11.12 | ₩49,778 | ₩49,840 | ₩49,748 | ₩49,786 | +0.02% | 7.3천 |
|---|
| 2025.11.11 | ₩49,694 | ₩49,798 | ₩49,694 | ₩49,774 | +0.16% | 2.2만 |
|---|
| 2025.11.10 | ₩49,681 | ₩49,761 | ₩49,587 | ₩49,761 | +0.16% | 8.9천 |
|---|
| 2025.11.07 | ₩49,319 | ₩49,432 | ₩49,159 | ₩49,432 | +0.23% | 1.2만 |
|---|
| 2025.11.06 | ₩49,587 | ₩49,587 | ₩49,373 | ₩49,440 | -0.30% | 1.4만 |
|---|
| 2025.11.05 | ₩49,346 | ₩49,634 | ₩49,346 | ₩49,586 | +0.49% | 1.5만 |
|---|
| 2025.11.04 | ₩49,440 | ₩49,574 | ₩49,426 | ₩49,460 | +0.04% | 2.8만 |
|---|
| 2025.11.03 | ₩49,587 | ₩49,654 | ₩49,587 | ₩49,632 | +0.09% | 5.8천 |
|---|
| 2025.10.31 | ₩49,627 | ₩49,632 | ₩49,540 | ₩49,574 | -0.11% | 1.2만 |
|---|
| 2025.10.30 | ₩49,614 | ₩49,654 | ₩49,547 | ₩49,600 | -0.03% | 1.2만 |
|---|
| 2025.10.29 | ₩49,815 | ₩49,815 | ₩49,600 | ₩49,614 | -0.40% | 8.9천 |
|---|
| 2025.10.28 | ₩49,748 | ₩49,748 | ₩49,641 | ₩49,701 | -0.09% | 1.2만 |
|---|
| 2025.10.27 | ₩49,694 | ₩49,694 | ₩49,614 | ₩49,677 | -0.04% | 2.1만 |
|---|
| 2025.10.24 | ₩49,587 | ₩49,587 | ₩49,507 | ₩49,507 | -0.16% | 1.3만 |
|---|
| 2025.10.23 | ₩49,333 | ₩49,480 | ₩49,333 | ₩49,480 | +0.30% | 5천 |
|---|
| 2025.10.22 | ₩49,440 | ₩49,440 | ₩49,172 | ₩49,282 | -0.32% | 2.1만 |
|---|
| 2025.10.21 | ₩49,413 | ₩49,440 | ₩49,319 | ₩49,413 | 0.00% | 6.3만 |
|---|
| 2025.10.20 | ₩49,266 | ₩49,400 | ₩49,266 | ₩49,400 | +0.27% | 2.1만 |
|---|
| 2025.10.17 | ₩48,958 | ₩49,115 | ₩48,878 | ₩49,107 | +0.30% | 1.1만 |
|---|
| 2025.10.16 | ₩49,159 | ₩49,181 | ₩48,851 | ₩48,904 | -0.52% | 8.1만 |
|---|
| 2025.10.15 | ₩49,092 | ₩49,248 | ₩48,958 | ₩49,132 | +0.08% | 1.1만 |
|---|
| 2025.10.14 | ₩48,891 | ₩49,119 | ₩48,771 | ₩49,050 | +0.33% | 3.2만 |
|---|
| 2025.10.13 | ₩48,945 | ₩49,119 | ₩48,945 | ₩49,052 | +0.22% | 9.9천 |
|---|
| 2025.10.10 | ₩49,172 | ₩49,319 | ₩48,759 | ₩48,777 | -0.80% | 1.6만 |
|---|