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 | ₩55,118 | ₩55,172 | ₩55,064 | ₩55,172 | +0.10% | 8.4천 |
| 2026.10.08 | ₩55,118 | ₩55,118 | ₩54,930 | ₩55,019 | -0.18% | 5.3천 |
| 2026.10.07 | ₩54,997 | ₩55,118 | ₩54,997 | ₩55,078 | +0.15% | 1.1만 |
| 2026.10.06 | ₩55,146 | ₩55,158 | ₩55,066 | ₩55,091 | -0.10% | 1.9만 |
| 2026.10.05 | ₩54,970 | ₩55,064 | ₩54,944 | ₩54,993 | +0.04% | 2.3만 |
| 2026.10.02 | ₩54,910 | ₩54,930 | ₩54,836 | ₩54,903 | -0.01% | 9.3천 |
| 2026.10.01 | ₩54,742 | ₩54,742 | ₩54,596 | ₩54,689 | -0.10% | 26.1만 |
| 2026.09.30 | ₩54,807 | ₩54,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,709 |
| -0.18% |
| 7.1천 |
| 2026.09.29 | ₩54,756 | ₩54,756 | ₩54,702 | ₩54,734 | -0.04% | 6.2천 |
|---|
| 2026.09.28 | ₩54,863 | ₩54,863 | ₩54,702 | ₩54,742 | -0.22% | 2.5만 |
|---|
| 2026.09.25 | ₩54,796 | ₩54,877 | ₩54,769 | ₩54,860 | +0.12% | 38.8만 |
|---|
| 2026.09.24 | ₩54,690 | ₩54,749 | ₩54,622 | ₩54,749 | +0.11% | 25.7만 |
|---|
| 2026.09.23 | ₩54,716 | ₩54,836 | ₩54,716 | ₩54,771 | +0.10% | 3.4천 |
|---|
| 2026.09.22 | ₩54,810 | ₩54,925 | ₩54,810 | ₩54,890 | +0.15% | 9.2천 |
|---|
| 2026.09.21 | ₩54,783 | ₩54,850 | ₩54,730 | ₩54,836 | +0.10% | 6.5천 |
|---|
| 2026.09.18 | ₩54,608 | ₩54,608 | ₩54,461 | ₩54,583 | -0.05% | 1.2만 |
|---|
| 2026.09.17 | ₩54,608 | ₩54,608 | ₩54,474 | ₩54,528 | -0.15% | 4.9만 |
|---|
| 2026.09.16 | ₩54,447 | ₩54,454 | ₩54,173 | ₩54,233 | -0.39% | 3.1천 |
|---|
| 2026.09.15 | ₩54,649 | ₩54,649 | ₩54,327 | ₩54,367 | -0.52% | 2.6천 |
|---|
| 2026.09.14 | ₩54,414 | ₩54,488 | ₩54,398 | ₩54,461 | +0.09% | 1.2만 |
|---|
| 2026.09.11 | ₩54,582 | ₩54,595 | ₩54,501 | ₩54,555 | -0.05% | 9.2천 |
|---|
| 2026.09.10 | ₩54,394 | ₩54,394 | ₩54,273 | ₩54,327 | -0.12% | 1.1만 |
|---|
| 2026.09.09 | ₩54,434 | ₩54,519 | ₩54,421 | ₩54,421 | -0.02% | 6.1천 |
|---|
| 2026.09.08 | ₩54,588 | ₩54,588 | ₩54,501 | ₩54,501 | -0.16% | 4.6만 |
|---|
| 2026.09.04 | ₩54,877 | ₩54,877 | ₩54,582 | ₩54,582 | -0.54% | 4.9만 |
|---|
| 2026.09.03 | ₩54,729 | ₩54,729 | ₩54,555 | ₩54,635 | -0.17% | 2.3만 |
|---|
| 2026.09.02 | ₩54,287 | ₩54,505 | ₩54,287 | ₩54,501 | +0.40% | 1.6만 |
|---|
| 2026.09.01 | ₩54,387 | ₩54,434 | ₩54,300 | ₩54,362 | -0.05% | 6.5천 |
|---|
| 2026.08.31 | ₩54,434 | ₩54,514 | ₩54,434 | ₩54,489 | +0.10% | 9.3천 |
|---|
| 2026.08.28 | ₩54,568 | ₩54,622 | ₩54,488 | ₩54,547 | -0.04% | 4.4천 |
|---|
| 2026.08.27 | ₩54,300 | ₩54,555 | ₩54,300 | ₩54,521 | +0.41% | 6.2천 |
|---|
| 2026.08.26 | ₩54,447 | ₩54,474 | ₩54,340 | ₩54,394 | -0.10% | 1.5만 |
|---|
| 2026.08.25 | ₩54,300 | ₩54,447 | ₩54,300 | ₩54,380 | +0.15% | 2.1만 |
|---|
| 2026.08.24 | ₩54,327 | ₩54,374 | ₩54,287 | ₩54,340 | +0.02% | 8천 |
|---|
| 2026.08.21 | ₩54,419 | ₩54,419 | ₩54,313 | ₩54,340 | -0.15% | 33.1만 |
|---|
| 2026.08.20 | ₩54,340 | ₩54,367 | ₩54,257 | ₩54,257 | -0.15% | 3.6천 |
|---|
| 2026.08.19 | ₩54,354 | ₩54,421 | ₩54,327 | ₩54,380 | +0.05% | 1.8만 |
|---|
| 2026.08.18 | ₩54,315 | ₩54,327 | ₩54,313 | ₩54,313 | -0.00% | 2.4천 |
|---|
| 2026.08.17 | ₩54,555 | ₩54,555 | ₩54,394 | ₩54,410 | -0.27% | 1.5만 |
|---|
| 2026.08.14 | ₩54,541 | ₩54,541 | ₩54,434 | ₩54,461 | -0.15% | 1.3만 |
|---|
| 2026.08.13 | ₩54,595 | ₩54,595 | ₩54,413 | ₩54,447 | -0.27% | 3.2천 |
|---|
| 2026.08.12 | ₩54,582 | ₩54,582 | ₩54,333 | ₩54,354 | -0.42% | 4.9천 |
|---|
| 2026.08.11 | ₩54,301 | ₩54,340 | ₩54,260 | ₩54,287 | -0.03% | 1.7만 |
|---|
| 2026.08.10 | ₩54,360 | ₩54,360 | ₩54,300 | ₩54,313 | -0.09% | 1.1만 |
|---|
| 2026.08.07 | ₩54,304 | ₩54,327 | ₩54,300 | ₩54,321 | +0.03% | 8.5천 |
|---|
| 2026.08.06 | ₩54,245 | ₩54,300 | ₩54,219 | ₩54,233 | -0.02% | 8천 |
|---|
| 2026.08.05 | ₩54,354 | ₩54,354 | ₩54,246 | ₩54,273 | -0.15% | 1.6만 |
|---|
| 2026.08.04 | ₩54,179 | ₩54,260 | ₩54,179 | ₩54,238 | +0.11% | 11.3만 |
|---|
| 2026.08.03 | ₩53,911 | ₩54,059 | ₩53,790 | ₩54,005 | +0.17% | 2만 |
|---|
| 2026.07.31 | ₩53,737 | ₩53,837 | ₩53,536 | ₩53,831 | +0.17% | 1.6만 |
|---|
| 2026.07.30 | ₩53,408 | ₩53,584 | ₩53,408 | ₩53,584 | +0.33% | 8.2천 |
|---|
| 2026.07.29 | ₩53,455 | ₩53,549 | ₩53,187 | ₩53,216 | -0.45% | 1.8만 |
|---|
| 2026.07.28 | ₩53,603 | ₩53,603 | ₩53,388 | ₩53,529 | -0.14% | 9천 |
|---|
| 2026.07.27 | ₩53,564 | ₩53,564 | ₩53,361 | ₩53,448 | -0.22% | 1.3만 |
|---|
| 2026.07.24 | ₩53,509 | ₩53,536 | ₩53,348 | ₩53,401 | -0.20% | 2.7만 |
|---|
| 2026.07.23 | ₩53,495 | ₩53,495 | ₩53,281 | ₩53,342 | -0.29% | 6.9천 |
|---|
| 2026.07.22 | ₩53,696 | ₩53,696 | ₩53,616 | ₩53,616 | -0.15% | 8천 |
|---|
| 2026.07.21 | ₩53,603 | ₩53,643 | ₩53,495 | ₩53,629 | +0.05% | 2.3만 |
|---|
| 2026.07.20 | ₩53,683 | ₩53,683 | ₩53,452 | ₩53,452 | -0.43% | 4.6천 |
|---|
| 2026.07.17 | ₩53,401 | ₩53,589 | ₩53,388 | ₩53,486 | +0.16% | 1만 |
|---|
| 2026.07.16 | ₩53,790 | ₩53,790 | ₩53,656 | ₩53,656 | -0.25% | 5.2천 |
|---|
| 2026.07.15 | ₩53,643 | ₩53,750 | ₩53,616 | ₩53,723 | +0.15% | 1.3만 |
|---|
| 2026.07.14 | ₩53,682 | ₩53,713 | ₩53,576 | ₩53,690 | +0.01% | 1.3만 |
|---|
| 2026.07.13 | ₩53,576 | ₩53,696 | ₩53,525 | ₩53,569 | -0.01% | 1.2만 |
|---|
| 2026.07.10 | ₩53,683 | ₩53,723 | ₩53,589 | ₩53,723 | +0.07% | 7.1천 |
|---|
| 2026.07.09 | ₩53,455 | ₩53,629 | ₩53,442 | ₩53,612 | +0.29% | 7천 |
|---|
| 2026.07.08 | ₩53,308 | ₩53,451 | ₩53,254 | ₩53,451 | +0.27% | 1.8만 |
|---|
| 2026.07.07 | ₩53,495 | ₩53,549 | ₩53,401 | ₩53,481 | -0.03% | 6.1천 |
|---|
| 2026.07.06 | ₩53,495 | ₩53,562 | ₩53,442 | ₩53,558 | +0.12% | 3.3만 |
|---|
| 2026.07.02 | ₩53,536 | ₩53,536 | ₩53,267 | ₩53,361 | -0.33% | 4천 |
|---|
| 2026.07.01 | ₩53,428 | ₩53,455 | ₩53,267 | ₩53,334 | -0.18% | 6.6천 |
|---|
| 2026.06.30 | ₩53,281 | ₩53,395 | ₩53,281 | ₩53,380 | +0.19% | 1.3만 |
|---|
| 2026.06.29 | ₩53,053 | ₩53,200 | ₩53,019 | ₩53,200 | +0.28% | 4.4천 |
|---|
| 2026.06.26 | ₩52,785 | ₩53,066 | ₩52,785 | ₩52,919 | +0.25% | 6.9천 |
|---|
| 2026.06.25 | ₩53,294 | ₩53,294 | ₩52,945 | ₩52,945 | -0.65% | 7.2천 |
|---|
| 2026.06.24 | ₩53,046 | ₩53,171 | ₩52,932 | ₩52,992 | -0.10% | 4.2천 |
|---|
| 2026.06.23 | ₩52,919 | ₩53,133 | ₩52,919 | ₩53,030 | +0.21% | 6.3천 |
|---|
| 2026.06.22 | ₩53,375 | ₩53,401 | ₩53,227 | ₩53,271 | -0.19% | 6.2천 |
|---|
| 2026.06.18 | ₩53,240 | ₩53,375 | ₩53,227 | ₩53,375 | +0.25% | 1.2만 |
|---|
| 2026.06.17 | ₩53,321 | ₩53,375 | ₩53,090 | ₩53,090 | -0.43% | 1.5만 |
|---|
| 2026.06.16 | ₩53,522 | ₩53,522 | ₩53,388 | ₩53,388 | -0.25% | 3.8천 |
|---|
| 2026.06.15 | ₩53,415 | ₩53,482 | ₩53,348 | ₩53,427 | +0.02% | 1.3만 |
|---|
| 2026.06.12 | ₩53,080 | ₩53,093 | ₩52,878 | ₩53,066 | -0.03% | 7.3천 |
|---|
| 2026.06.11 | ₩52,691 | ₩52,966 | ₩52,583 | ₩52,966 | +0.52% | 6.9천 |
|---|
| 2026.06.10 | ₩52,731 | ₩52,959 | ₩52,557 | ₩52,557 | -0.33% | 1.2만 |
|---|
| 2026.06.09 | ₩53,093 | ₩53,240 | ₩52,563 | ₩52,905 | -0.35% | 1.1만 |
|---|
| 2026.06.08 | ₩53,080 | ₩53,133 | ₩52,959 | ₩52,959 | -0.23% | 1.1만 |
|---|
| 2026.06.05 | ₩53,214 | ₩53,240 | ₩52,878 | ₩52,944 | -0.51% | 8.1천 |
|---|
| 2026.06.04 | ₩53,308 | ₩53,428 | ₩53,308 | ₩53,401 | +0.18% | 2.6천 |
|---|
| 2026.06.03 | ₩53,294 | ₩53,334 | ₩53,294 | ₩53,328 | +0.06% | 4천 |
|---|
| 2026.06.02 | ₩53,361 | ₩53,428 | ₩53,348 | ₩53,415 | +0.10% | 5.5천 |
|---|
| 2026.06.01 | ₩53,308 | ₩53,415 | ₩53,308 | ₩53,388 | +0.15% | 3.2천 |
|---|
| 2026.05.29 | ₩53,240 | ₩53,361 | ₩53,240 | ₩53,361 | +0.23% | 4.4천 |
|---|
| 2026.05.28 | ₩53,173 | ₩53,274 | ₩53,147 | ₩53,254 | +0.15% | 1.4만 |
|---|
| 2026.05.27 | ₩53,240 | ₩53,240 | ₩53,126 | ₩53,173 | -0.13% | 1.5만 |
|---|
| 2026.05.26 | ₩53,267 | ₩53,267 | ₩53,120 | ₩53,167 | -0.19% | 8천 |
|---|
| 2026.05.22 | ₩53,173 | ₩53,173 | ₩53,033 | ₩53,033 | -0.26% | 9천 |
|---|
| 2026.05.21 | ₩52,811 | ₩52,959 | ₩52,811 | ₩52,959 | +0.28% | 4.1천 |
|---|
| 2026.05.20 | ₩52,905 | ₩52,912 | ₩52,785 | ₩52,892 | -0.03% | 1.2만 |
|---|
| 2026.05.19 | ₩52,825 | ₩52,838 | ₩52,691 | ₩52,731 | -0.18% | 2.4만 |
|---|
| 2026.05.18 | ₩52,811 | ₩52,838 | ₩52,731 | ₩52,811 | 0.00% | 1.5만 |
|---|
| 2026.05.15 | ₩52,758 | ₩52,892 | ₩52,758 | ₩52,813 | +0.10% | 2.4만 |
|---|
| 2026.05.14 | ₩52,999 | ₩53,026 | ₩52,878 | ₩52,986 | -0.03% | 7.1천 |
|---|
| 2026.05.13 | ₩52,771 | ₩52,878 | ₩52,771 | ₩52,872 | +0.19% | 3만 |
|---|
| 2026.05.12 | ₩52,730 | ₩52,811 | ₩52,624 | ₩52,791 | +0.12% | 7.3천 |
|---|
| 2026.05.11 | ₩52,905 | ₩52,905 | ₩52,771 | ₩52,771 | -0.25% | 1.3만 |
|---|
| 2026.05.08 | ₩52,704 | ₩52,878 | ₩52,704 | ₩52,805 | +0.19% | 9.6천 |
|---|
| 2026.05.07 | ₩52,744 | ₩52,778 | ₩52,637 | ₩52,661 | -0.16% | 7.3천 |
|---|
| 2026.05.06 | ₩52,650 | ₩52,731 | ₩52,624 | ₩52,724 | +0.14% | 6.1천 |
|---|
| 2026.05.05 | ₩52,489 | ₩52,503 | ₩52,449 | ₩52,476 | -0.03% | 3.7천 |
|---|
| 2026.05.04 | ₩52,275 | ₩52,476 | ₩52,235 | ₩52,315 | +0.08% | 1.7만 |
|---|
| 2026.05.01 | ₩52,476 | ₩52,503 | ₩52,400 | ₩52,400 | -0.15% | 1.2만 |
|---|
| 2026.04.30 | ₩52,208 | ₩52,302 | ₩52,127 | ₩52,302 | +0.18% | 8.5천 |
|---|
| 2026.04.29 | ₩52,114 | ₩52,127 | ₩51,980 | ₩52,127 | +0.03% | 3.4천 |
|---|
| 2026.04.28 | ₩52,074 | ₩52,114 | ₩51,993 | ₩52,114 | +0.08% | 3.9천 |
|---|
| 2026.04.27 | ₩52,194 | ₩52,208 | ₩52,060 | ₩52,188 | -0.01% | 2.4만 |
|---|
| 2026.04.24 | ₩52,114 | ₩52,208 | ₩52,087 | ₩52,194 | +0.15% | 1.8만 |
|---|
| 2026.04.23 | ₩52,020 | ₩52,074 | ₩51,819 | ₩52,007 | -0.03% | 8.9천 |
|---|
| 2026.04.22 | ₩52,047 | ₩52,087 | ₩51,956 | ₩52,087 | +0.08% | 3.7만 |
|---|
| 2026.04.21 | ₩52,087 | ₩52,087 | ₩51,792 | ₩51,846 | -0.46% | 1.9만 |
|---|
| 2026.04.20 | ₩52,034 | ₩52,034 | ₩51,873 | ₩51,993 | -0.08% | 2.2만 |
|---|
| 2026.04.17 | ₩51,953 | ₩52,060 | ₩51,899 | ₩52,047 | +0.18% | 1.5만 |
|---|
| 2026.04.16 | ₩51,765 | ₩51,765 | ₩51,631 | ₩51,698 | -0.13% | 3.5만 |
|---|
| 2026.04.15 | ₩51,524 | ₩51,678 | ₩51,510 | ₩51,678 | +0.30% | 41.6만 |
|---|
| 2026.04.14 | ₩51,256 | ₩51,524 | ₩51,256 | ₩51,506 | +0.49% | 2.9만 |
|---|
| 2026.04.13 | ₩50,827 | ₩51,229 | ₩50,813 | ₩51,228 | +0.79% | 1만 |
|---|
| 2026.04.10 | ₩51,068 | ₩51,095 | ₩50,907 | ₩50,967 | -0.20% | 1.5만 |
|---|
| 2026.04.09 | ₩50,706 | ₩51,041 | ₩50,706 | ₩50,961 | +0.50% | 2.6만 |
|---|
| 2026.04.08 | ₩50,961 | ₩50,961 | ₩50,666 | ₩50,785 | -0.34% | 1.9만 |
|---|
| 2026.04.07 | ₩49,807 | ₩50,076 | ₩49,734 | ₩50,076 | +0.54% | 7.3천 |
|---|
| 2026.04.06 | ₩49,901 | ₩50,156 | ₩49,901 | ₩50,156 | +0.51% | 2.3만 |
|---|
| 2026.04.02 | ₩49,432 | ₩50,035 | ₩49,298 | ₩50,035 | +1.22% | 9.8천 |
|---|
| 2026.04.01 | ₩49,868 | ₩50,022 | ₩49,848 | ₩49,924 | +0.11% | 7.7천 |
|---|
| 2026.03.31 | ₩49,150 | ₩49,781 | ₩49,150 | ₩49,646 | +1.01% | 2.2만 |
|---|
| 2026.03.30 | ₩49,150 | ₩49,177 | ₩48,755 | ₩48,828 | -0.65% | 1.1만 |
|---|
| 2026.03.27 | ₩49,338 | ₩49,338 | ₩48,929 | ₩49,003 | -0.68% | 2.4만 |
|---|
| 2026.03.26 | ₩49,700 | ₩49,834 | ₩49,365 | ₩49,378 | -0.65% | 1.4만 |
|---|
| 2026.03.25 | ₩50,035 | ₩50,035 | ₩49,767 | ₩49,877 | -0.32% | 110만 |
|---|
| 2026.03.24 | ₩49,687 | ₩49,874 | ₩49,593 | ₩49,700 | +0.03% | 75.6만 |
|---|
| 2026.03.23 | ₩49,995 | ₩50,136 | ₩49,794 | ₩49,794 | -0.40% | 8.8천 |
|---|
| 2026.03.20 | ₩49,821 | ₩49,821 | ₩49,432 | ₩49,432 | -0.78% | 8.1천 |
|---|
| 2026.03.19 | ₩49,760 | ₩50,009 | ₩49,754 | ₩49,901 | +0.28% | 8.6천 |
|---|
| 2026.03.18 | ₩50,223 | ₩50,304 | ₩49,968 | ₩49,968 | -0.51% | 1.7만 |
|---|
| 2026.03.17 | ₩50,545 | ₩50,545 | ₩50,371 | ₩50,451 | -0.19% | 1.9만 |
|---|
| 2026.03.16 | ₩50,290 | ₩50,411 | ₩50,257 | ₩50,263 | -0.05% | 1.8만 |
|---|
| 2026.03.13 | ₩50,397 | ₩50,397 | ₩49,971 | ₩50,035 | -0.72% | 2.1만 |
|---|
| 2026.03.12 | ₩50,290 | ₩50,357 | ₩50,102 | ₩50,102 | -0.37% | 7.3만 |
|---|
| 2026.03.11 | ₩50,639 | ₩50,666 | ₩50,444 | ₩50,599 | -0.08% | 2.3만 |
|---|
| 2026.03.10 | ₩50,652 | ₩50,880 | ₩50,538 | ₩50,565 | -0.17% | 2.3만 |
|---|
| 2026.03.09 | ₩50,169 | ₩50,652 | ₩50,002 | ₩50,599 | +0.86% | 7.9천 |
|---|
| 2026.03.06 | ₩50,424 | ₩50,532 | ₩50,344 | ₩50,344 | -0.16% | 1.9만 |
|---|
| 2026.03.05 | ₩50,813 | ₩50,880 | ₩50,532 | ₩50,743 | -0.14% | 2.2만 |
|---|
| 2026.03.04 | ₩50,692 | ₩51,041 | ₩50,680 | ₩50,894 | +0.40% | 1.6만 |
|---|
| 2026.03.03 | ₩50,505 | ₩50,827 | ₩50,305 | ₩50,705 | +0.40% | 1.6만 |
|---|
| 2026.03.02 | ₩50,706 | ₩51,021 | ₩50,706 | ₩50,974 | +0.53% | 1.4만 |
|---|
| 2026.02.27 | ₩50,813 | ₩50,986 | ₩50,746 | ₩50,934 | +0.24% | 4.4만 |
|---|
| 2026.02.26 | ₩51,296 | ₩51,296 | ₩50,895 | ₩51,075 | -0.43% | 2.4만 |
|---|
| 2026.02.25 | ₩51,081 | ₩51,215 | ₩51,081 | ₩51,182 | +0.20% | 1.9만 |
|---|
| 2026.02.24 | ₩50,853 | ₩51,055 | ₩50,847 | ₩50,907 | +0.11% | 1.7만 |
|---|
| 2026.02.23 | ₩51,081 | ₩51,081 | ₩50,706 | ₩50,813 | -0.53% | 2.7만 |
|---|
| 2026.02.20 | ₩50,880 | ₩51,122 | ₩50,860 | ₩51,122 | +0.47% | 8.9천 |
|---|
| 2026.02.19 | ₩50,813 | ₩50,894 | ₩50,735 | ₩50,827 | +0.03% | 1.4만 |
|---|
| 2026.02.18 | ₩50,867 | ₩51,068 | ₩50,833 | ₩50,987 | +0.24% | 2.6만 |
|---|
| 2026.02.17 | ₩50,719 | ₩50,865 | ₩50,572 | ₩50,800 | +0.16% | 3.4만 |
|---|
| 2026.02.13 | ₩50,759 | ₩50,855 | ₩50,599 | ₩50,666 | -0.18% | 5.7천 |
|---|
| 2026.02.12 | ₩51,215 | ₩51,215 | ₩50,652 | ₩50,786 | -0.84% | 2.7만 |
|---|
| 2026.02.11 | ₩51,296 | ₩51,296 | ₩50,961 | ₩51,148 | -0.29% | 6.5만 |
|---|
| 2026.02.10 | ₩51,242 | ₩51,309 | ₩51,162 | ₩51,175 | -0.13% | 2.6만 |
|---|
| 2026.02.09 | ₩51,046 | ₩51,283 | ₩51,046 | ₩51,283 | +0.46% | 7.5천 |
|---|
| 2026.02.06 | ₩50,773 | ₩51,108 | ₩50,773 | ₩51,081 | +0.61% | 1.5만 |
|---|
| 2026.02.05 | ₩50,632 | ₩50,786 | ₩50,518 | ₩50,545 | -0.17% | 1.6만 |
|---|
| 2026.02.04 | ₩51,175 | ₩51,175 | ₩50,719 | ₩50,800 | -0.73% | 4.3만 |
|---|
| 2026.02.03 | ₩51,283 | ₩51,296 | ₩50,800 | ₩51,028 | -0.50% | 3.1만 |
|---|
| 2026.02.02 | ₩51,202 | ₩51,256 | ₩51,148 | ₩51,189 | -0.03% | 1.7만 |
|---|
| 2026.01.30 | ₩50,961 | ₩51,148 | ₩50,934 | ₩51,014 | +0.11% | 3.7만 |
|---|
| 2026.01.29 | ₩51,229 | ₩51,229 | ₩50,828 | ₩51,142 | -0.17% | 2.2만 |
|---|
| 2026.01.28 | ₩51,296 | ₩51,296 | ₩51,122 | ₩51,256 | -0.08% | 1.6만 |
|---|
| 2026.01.27 | ₩51,215 | ₩51,242 | ₩51,162 | ₩51,209 | -0.01% | 2.7만 |
|---|
| 2026.01.26 | ₩50,987 | ₩51,162 | ₩50,987 | ₩51,148 | +0.32% | 2.3만 |
|---|
| 2026.01.23 | ₩50,907 | ₩51,041 | ₩50,867 | ₩50,947 | +0.08% | 3.4만 |
|---|
| 2026.01.22 | ₩50,961 | ₩51,068 | ₩50,894 | ₩50,907 | -0.11% | 5.7만 |
|---|
| 2026.01.21 | ₩50,652 | ₩50,994 | ₩50,592 | ₩50,867 | +0.42% | 7.6만 |
|---|
| 2026.01.20 | ₩50,612 | ₩50,813 | ₩50,518 | ₩50,532 | -0.16% | 7만 |
|---|
| 2026.01.16 | ₩51,135 | ₩51,175 | ₩50,987 | ₩51,041 | -0.18% | 13.3만 |
|---|
| 2026.01.15 | ₩51,081 | ₩51,162 | ₩51,042 | ₩51,095 | +0.03% | 12.3만 |
|---|
| 2026.01.14 | ₩51,001 | ₩51,028 | ₩50,719 | ₩51,028 | +0.05% | 24.6만 |
|---|
| 2026.01.13 | ₩51,175 | ₩51,175 | ₩51,014 | ₩51,115 | -0.12% | 2.5만 |
|---|
| 2026.01.12 | ₩51,001 | ₩51,202 | ₩51,001 | ₩51,182 | +0.35% | 18.7만 |
|---|
| 2026.01.09 | ₩51,001 | ₩51,162 | ₩50,987 | ₩51,135 | +0.26% | 13만 |
|---|
| 2026.01.08 | ₩50,894 | ₩50,987 | ₩50,867 | ₩50,947 | +0.11% | 6.3만 |
|---|
| 2026.01.07 | ₩50,974 | ₩51,081 | ₩50,907 | ₩50,907 | -0.13% | 5.7만 |
|---|
| 2026.01.06 | ₩50,947 | ₩51,068 | ₩50,840 | ₩51,028 | +0.16% | 18.7만 |
|---|
| 2026.01.05 | ₩50,853 | ₩50,934 | ₩50,853 | ₩50,867 | +0.03% | 6만 |
|---|
| 2026.01.02 | ₩50,840 | ₩50,869 | ₩50,625 | ₩50,719 | -0.24% | 3.4만 |
|---|
| 2025.12.31 | ₩50,894 | ₩50,894 | ₩50,706 | ₩50,719 | -0.34% | 7.6만 |
|---|
| 2025.12.30 | ₩50,867 | ₩50,920 | ₩50,853 | ₩50,853 | -0.03% | 37.6만 |
|---|
| 2025.12.29 | ₩50,947 | ₩50,947 | ₩50,800 | ₩50,880 | -0.13% | 5.1만 |
|---|
| 2025.12.26 | ₩50,961 | ₩50,974 | ₩50,892 | ₩50,907 | -0.11% | 10.2만 |
|---|
| 2025.12.24 | ₩50,827 | ₩50,974 | ₩50,827 | ₩50,920 | +0.18% | 109.6만 |
|---|
| 2025.12.23 | ₩50,733 | ₩50,894 | ₩50,706 | ₩50,840 | +0.21% | 91.5만 |
|---|
| 2025.12.22 | ₩50,759 | ₩50,786 | ₩50,679 | ₩50,746 | -0.03% | 103.4만 |
|---|
| 2025.12.19 | ₩50,639 | ₩50,639 | ₩50,478 | ₩50,612 | -0.05% | 105.6만 |
|---|
| 2025.12.18 | ₩50,518 | ₩50,599 | ₩50,424 | ₩50,572 | +0.11% | 13.8만 |
|---|
| 2025.12.17 | ₩50,464 | ₩50,486 | ₩50,397 | ₩50,424 | -0.08% | 2.6만 |
|---|
| 2025.12.16 | ₩50,478 | ₩50,529 | ₩50,397 | ₩50,498 | +0.04% | 14.4만 |
|---|
| 2025.12.15 | ₩50,505 | ₩50,505 | ₩50,450 | ₩50,451 | -0.11% | 1.7만 |
|---|
| 2025.12.12 | ₩50,505 | ₩50,505 | ₩50,357 | ₩50,455 | -0.10% | 4.6만 |
|---|
| 2025.12.11 | ₩50,357 | ₩50,491 | ₩50,357 | ₩50,491 | +0.27% | 5만 |
|---|
| 2025.12.10 | ₩50,354 | ₩50,464 | ₩50,330 | ₩50,418 | +0.13% | 1.5만 |
|---|
| 2025.12.09 | ₩50,330 | ₩50,384 | ₩50,330 | ₩50,353 | +0.05% | 4.5천 |
|---|
| 2025.12.08 | ₩50,384 | ₩50,384 | ₩50,290 | ₩50,317 | -0.13% | 6.3천 |
|---|
| 2025.12.05 | ₩50,357 | ₩50,371 | ₩50,306 | ₩50,310 | -0.09% | 9.1천 |
|---|
| 2025.12.04 | ₩50,290 | ₩50,317 | ₩50,210 | ₩50,283 | -0.01% | 3.2만 |
|---|
| 2025.12.03 | ₩50,210 | ₩50,304 | ₩50,089 | ₩50,290 | +0.16% | 2.4만 |
|---|
| 2025.12.02 | ₩50,223 | ₩50,223 | ₩50,116 | ₩50,161 | -0.12% | 9.9천 |
|---|
| 2025.12.01 | ₩49,968 | ₩50,196 | ₩49,968 | ₩50,118 | +0.30% | 1만 |
|---|
| 2025.11.28 | ₩50,049 | ₩50,156 | ₩50,049 | ₩50,127 | +0.16% | 1.2천 |
|---|
| 2025.11.26 | ₩50,089 | ₩50,089 | ₩49,968 | ₩50,009 | -0.16% | 3.2만 |
|---|
| 2025.11.25 | ₩49,712 | ₩49,928 | ₩49,673 | ₩49,908 | +0.39% | 8.5천 |
|---|
| 2025.11.24 | ₩49,553 | ₩49,794 | ₩49,539 | ₩49,687 | +0.27% | 7.9천 |
|---|
| 2025.11.21 | ₩49,164 | ₩49,459 | ₩49,016 | ₩49,283 | +0.24% | 1.2만 |
|---|
| 2025.11.20 | ₩49,713 | ₩49,834 | ₩48,991 | ₩48,991 | -1.45% | 1.5만 |
|---|
| 2025.11.19 | ₩49,365 | ₩49,472 | ₩49,271 | ₩49,338 | -0.05% | 1.4만 |
|---|
| 2025.11.18 | ₩49,405 | ₩49,408 | ₩49,150 | ₩49,310 | -0.19% | 7.4천 |
|---|
| 2025.11.17 | ₩49,660 | ₩49,680 | ₩49,418 | ₩49,418 | -0.49% | 1.1천 |
|---|
| 2025.11.14 | ₩49,392 | ₩49,723 | ₩49,392 | ₩49,620 | +0.46% | 7.3천 |
|---|
| 2025.11.13 | ₩49,955 | ₩49,955 | ₩49,553 | ₩49,597 | -0.72% | 1.9만 |
|---|
| 2025.11.12 | ₩49,878 | ₩49,940 | ₩49,848 | ₩49,886 | +0.02% | 7.3천 |
|---|
| 2025.11.11 | ₩49,794 | ₩49,899 | ₩49,794 | ₩49,874 | +0.16% | 2.2만 |
|---|
| 2025.11.10 | ₩49,781 | ₩49,861 | ₩49,687 | ₩49,861 | +0.16% | 8.9천 |
|---|
| 2025.11.07 | ₩49,418 | ₩49,531 | ₩49,258 | ₩49,531 | +0.23% | 1.2만 |
|---|
| 2025.11.06 | ₩49,687 | ₩49,687 | ₩49,472 | ₩49,539 | -0.30% | 1.4만 |
|---|
| 2025.11.05 | ₩49,445 | ₩49,734 | ₩49,445 | ₩49,685 | +0.49% | 1.5만 |
|---|
| 2025.11.04 | ₩49,539 | ₩49,673 | ₩49,526 | ₩49,559 | +0.04% | 2.8만 |
|---|
| 2025.11.03 | ₩49,687 | ₩49,754 | ₩49,687 | ₩49,732 | +0.09% | 5.8천 |
|---|
| 2025.10.31 | ₩49,727 | ₩49,732 | ₩49,640 | ₩49,673 | -0.11% | 1.2만 |
|---|
| 2025.10.30 | ₩49,713 | ₩49,754 | ₩49,646 | ₩49,700 | -0.03% | 1.2만 |
|---|
| 2025.10.29 | ₩49,915 | ₩49,915 | ₩49,700 | ₩49,713 | -0.40% | 8.9천 |
|---|
| 2025.10.28 | ₩49,848 | ₩49,848 | ₩49,740 | ₩49,801 | -0.09% | 1.2만 |
|---|
| 2025.10.27 | ₩49,794 | ₩49,794 | ₩49,713 | ₩49,776 | -0.04% | 2.1만 |
|---|
| 2025.10.24 | ₩49,687 | ₩49,687 | ₩49,606 | ₩49,606 | -0.16% | 1.3만 |
|---|
| 2025.10.23 | ₩49,432 | ₩49,579 | ₩49,432 | ₩49,579 | +0.30% | 5천 |
|---|
| 2025.10.22 | ₩49,539 | ₩49,539 | ₩49,271 | ₩49,381 | -0.32% | 2.1만 |
|---|
| 2025.10.21 | ₩49,512 | ₩49,539 | ₩49,418 | ₩49,512 | 0.00% | 6.3만 |
|---|
| 2025.10.20 | ₩49,365 | ₩49,499 | ₩49,365 | ₩49,499 | +0.27% | 2.1만 |
|---|
| 2025.10.17 | ₩49,056 | ₩49,213 | ₩48,976 | ₩49,205 | +0.30% | 1.1만 |
|---|
| 2025.10.16 | ₩49,258 | ₩49,280 | ₩48,949 | ₩49,003 | -0.52% | 8.1만 |
|---|
| 2025.10.15 | ₩49,190 | ₩49,347 | ₩49,056 | ₩49,231 | +0.08% | 1.1만 |
|---|
| 2025.10.14 | ₩48,989 | ₩49,217 | ₩48,869 | ₩49,149 | +0.33% | 3.2만 |
|---|
| 2025.10.13 | ₩49,043 | ₩49,217 | ₩49,043 | ₩49,150 | +0.22% | 9.9천 |
|---|
| 2025.10.10 | ₩49,271 | ₩49,418 | ₩48,857 | ₩48,875 | -0.80% | 1.6만 |
|---|