시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Uncapped Accelerator ETF - January 과거 주가
FT Vest U.S. Equity Uncapped Accelerator ETF - January · UXJA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Uncapped Accelerator ETF - January · UXJA · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,862 | ₩52,862 | ₩52,862 | ₩52,862 | 0.00% | 100 |
| 2026.10.08 | ₩52,604 | ₩52,604 | ₩52,467 | ₩52,467 | -0.26% | 700 |
| 2026.10.07 | ₩52,724 | ₩52,774 | ₩52,724 | ₩52,774 | +0.10% | 2.2천 |
| 2026.10.06 | ₩52,910 | ₩52,929 | ₩52,910 | ₩52,929 | +0.04% | 900 |
| 2026.10.05 | ₩52,590 | ₩52,604 | ₩52,545 | ₩52,545 | -0.09% | 800 |
| 2026.10.02 | ₩52,203 | ₩52,203 | ₩52,137 | ₩52,165 | -0.07% | 1.8천 |
| 2026.10.01 | ₩51,603 | ₩51,776 | ₩51,603 | ₩51,746 | +0.28% | 1.2만 |
| 2026.09.30 | ₩52,017 | ₩52,017 | ₩51,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,718 |
| -0.57% |
| 400 |
| 2026.09.29 | ₩51,764 | ₩51,764 | ₩51,764 | ₩51,764 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩52,017 | ₩52,017 | ₩51,855 | ₩51,855 | -0.31% | 300 |
|---|
| 2026.09.25 | ₩52,363 | ₩52,363 | ₩52,363 | ₩52,363 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩51,710 | ₩52,062 | ₩51,710 | ₩52,062 | +0.68% | 1천 |
|---|
| 2026.09.23 | ₩52,041 | ₩52,041 | ₩52,041 | ₩52,041 | 0.00% | 200 |
|---|
| 2026.09.22 | ₩52,566 | ₩52,566 | ₩52,566 | ₩52,566 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩52,576 | ₩52,576 | ₩52,576 | ₩52,576 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩51,443 | ₩51,583 | ₩51,443 | ₩51,583 | +0.27% | 300 |
|---|
| 2026.09.17 | ₩51,536 | ₩51,579 | ₩51,536 | ₩51,579 | +0.08% | 400 |
|---|
| 2026.09.16 | ₩51,390 | ₩51,390 | ₩50,881 | ₩50,881 | -0.99% | 1.8천 |
|---|
| 2026.09.15 | ₩51,128 | ₩51,128 | ₩51,128 | ₩51,128 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩51,462 | ₩51,462 | ₩51,462 | ₩51,462 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩51,763 | ₩51,763 | ₩51,747 | ₩51,747 | -0.03% | 200 |
|---|
| 2026.09.10 | ₩51,229 | ₩51,229 | ₩51,223 | ₩51,223 | -0.01% | 900 |
|---|
| 2026.09.09 | ₩51,582 | ₩51,582 | ₩51,582 | ₩51,582 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩51,937 | ₩51,937 | ₩51,847 | ₩51,847 | -0.17% | 300 |
|---|
| 2026.09.04 | ₩52,183 | ₩52,243 | ₩52,183 | ₩52,190 | +0.01% | 900 |
|---|
| 2026.09.03 | ₩52,430 | ₩52,470 | ₩52,430 | ₩52,450 | +0.04% | 300 |
|---|
| 2026.09.02 | ₩51,776 | ₩51,802 | ₩51,776 | ₩51,802 | +0.05% | 400 |
|---|
| 2026.09.01 | ₩51,590 | ₩51,776 | ₩51,495 | ₩51,495 | -0.18% | 500 |
|---|
| 2026.08.31 | ₩52,017 | ₩52,017 | ₩51,803 | ₩51,983 | -0.06% | 4.3천 |
|---|
| 2026.08.28 | ₩52,363 | ₩52,363 | ₩52,177 | ₩52,183 | -0.34% | 600 |
|---|
| 2026.08.27 | ₩52,243 | ₩52,331 | ₩52,243 | ₩52,331 | +0.17% | 1천 |
|---|
| 2026.08.26 | ₩51,843 | ₩51,935 | ₩51,843 | ₩51,935 | +0.18% | 500 |
|---|
| 2026.08.25 | ₩51,790 | ₩51,934 | ₩51,790 | ₩51,934 | +0.28% | 600 |
|---|
| 2026.08.24 | ₩51,710 | ₩51,856 | ₩51,710 | ₩51,750 | +0.08% | 700 |
|---|
| 2026.08.21 | ₩51,950 | ₩51,950 | ₩51,950 | ₩51,950 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩51,790 | ₩51,790 | ₩51,695 | ₩51,695 | -0.18% | 500 |
|---|
| 2026.08.19 | ₩52,350 | ₩52,363 | ₩52,203 | ₩52,203 | -0.28% | 900 |
|---|
| 2026.08.18 | ₩52,197 | ₩52,197 | ₩52,113 | ₩52,113 | -0.16% | 500 |
|---|
| 2026.08.17 | ₩52,558 | ₩52,558 | ₩52,558 | ₩52,558 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩52,817 | ₩52,824 | ₩52,813 | ₩52,813 | -0.01% | 600 |
|---|
| 2026.08.13 | ₩52,957 | ₩52,957 | ₩52,957 | ₩52,957 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩52,657 | ₩52,657 | ₩52,483 | ₩52,520 | -0.26% | 2.1천 |
|---|
| 2026.08.11 | ₩52,684 | ₩52,684 | ₩52,362 | ₩52,362 | -0.61% | 1천 |
|---|
| 2026.08.10 | ₩52,617 | ₩52,617 | ₩52,564 | ₩52,569 | -0.09% | 3천 |
|---|
| 2026.08.07 | ₩52,601 | ₩52,601 | ₩52,601 | ₩52,601 | 0.00% | 200 |
|---|
| 2026.08.06 | ₩52,390 | ₩52,390 | ₩52,255 | ₩52,255 | -0.26% | 800 |
|---|
| 2026.08.05 | ₩52,844 | ₩52,844 | ₩52,390 | ₩52,457 | -0.73% | 3.7천 |
|---|
| 2026.08.04 | ₩52,514 | ₩52,514 | ₩52,514 | ₩52,514 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩51,443 | ₩51,443 | ₩51,386 | ₩51,386 | -0.11% | 200 |
|---|
| 2026.07.31 | ₩50,612 | ₩50,612 | ₩50,612 | ₩50,612 | 0.00% | 300 |
|---|
| 2026.07.30 | ₩49,882 | ₩50,117 | ₩49,649 | ₩50,117 | +0.47% | 700 |
|---|
| 2026.07.29 | ₩49,575 | ₩49,815 | ₩49,271 | ₩49,271 | -0.61% | 3.3천 |
|---|
| 2026.07.28 | ₩50,135 | ₩50,135 | ₩50,082 | ₩50,121 | -0.03% | 900 |
|---|
| 2026.07.27 | ₩49,842 | ₩49,954 | ₩49,842 | ₩49,954 | +0.22% | 400 |
|---|
| 2026.07.24 | ₩49,989 | ₩50,095 | ₩49,909 | ₩49,909 | -0.16% | 2.7천 |
|---|
| 2026.07.23 | ₩50,095 | ₩50,095 | ₩49,802 | ₩49,885 | -0.42% | 900 |
|---|
| 2026.07.22 | ₩50,669 | ₩50,722 | ₩50,669 | ₩50,682 | +0.03% | 800 |
|---|
| 2026.07.21 | ₩50,522 | ₩50,763 | ₩50,522 | ₩50,712 | +0.37% | 1.5천 |
|---|
| 2026.07.20 | ₩50,469 | ₩50,522 | ₩50,229 | ₩50,229 | -0.48% | 2.2천 |
|---|
| 2026.07.17 | ₩50,629 | ₩50,629 | ₩50,384 | ₩50,384 | -0.48% | 1.1천 |
|---|
| 2026.07.16 | ₩51,189 | ₩51,189 | ₩50,899 | ₩50,899 | -0.57% | 1천 |
|---|
| 2026.07.15 | ₩51,296 | ₩51,296 | ₩50,976 | ₩51,211 | -0.17% | 1.6천 |
|---|
| 2026.07.14 | ₩50,843 | ₩51,039 | ₩50,843 | ₩51,039 | +0.39% | 2.7천 |
|---|
| 2026.07.13 | ₩51,069 | ₩51,069 | ₩50,828 | ₩50,828 | -0.47% | 1.4천 |
|---|
| 2026.07.10 | ₩51,056 | ₩51,273 | ₩50,909 | ₩51,273 | +0.43% | 1.1만 |
|---|
| 2026.07.09 | ₩50,903 | ₩50,972 | ₩50,903 | ₩50,972 | +0.14% | 200 |
|---|
| 2026.07.08 | ₩50,362 | ₩50,542 | ₩50,176 | ₩50,542 | +0.36% | 500 |
|---|
| 2026.07.07 | ₩50,710 | ₩50,710 | ₩50,710 | ₩50,710 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩51,029 | ₩51,029 | ₩50,984 | ₩50,984 | -0.09% | 200 |
|---|
| 2026.07.02 | ₩50,989 | ₩50,989 | ₩50,493 | ₩50,493 | -0.97% | 1천 |
|---|
| 2026.07.01 | ₩50,803 | ₩50,803 | ₩50,569 | ₩50,592 | -0.41% | 4.6만 |
|---|
| 2026.06.30 | ₩50,669 | ₩50,726 | ₩50,669 | ₩50,726 | +0.11% | 2.1천 |
|---|
| 2026.06.29 | ₩49,749 | ₩50,232 | ₩49,749 | ₩50,232 | +0.97% | 1천 |
|---|
| 2026.06.26 | ₩49,722 | ₩49,722 | ₩49,535 | ₩49,535 | -0.38% | 3.3천 |
|---|
| 2026.06.25 | ₩50,002 | ₩50,002 | ₩49,562 | ₩49,635 | -0.73% | 500 |
|---|
| 2026.06.24 | ₩49,642 | ₩49,678 | ₩49,609 | ₩49,678 | +0.07% | 300 |
|---|
| 2026.06.23 | ₩50,095 | ₩50,095 | ₩49,822 | ₩49,845 | -0.50% | 700 |
|---|
| 2026.06.22 | ₩50,588 | ₩50,588 | ₩50,588 | ₩50,588 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩50,656 | ₩50,844 | ₩50,642 | ₩50,844 | +0.37% | 3.4천 |
|---|
| 2026.06.17 | ₩50,883 | ₩50,883 | ₩50,161 | ₩50,161 | -1.42% | 3.4천 |
|---|
| 2026.06.16 | ₩50,933 | ₩50,933 | ₩50,933 | ₩50,933 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩51,243 | ₩51,283 | ₩51,168 | ₩51,168 | -0.15% | 1.3천 |
|---|
| 2026.06.12 | ₩49,975 | ₩50,336 | ₩49,962 | ₩50,242 | +0.53% | 2.3천 |
|---|
| 2026.06.11 | ₩49,228 | ₩50,109 | ₩49,228 | ₩49,970 | +1.51% | 3.9천 |
|---|
| 2026.06.10 | ₩49,098 | ₩49,098 | ₩49,098 | ₩49,098 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩49,838 | ₩49,838 | ₩49,838 | ₩49,838 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩50,079 | ₩50,079 | ₩50,079 | ₩50,079 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩51,029 | ₩51,029 | ₩50,090 | ₩50,090 | -1.84% | 1.1천 |
|---|
| 2026.06.04 | ₩51,436 | ₩51,504 | ₩51,436 | ₩51,504 | +0.13% | 100 |
|---|
| 2026.06.03 | ₩51,293 | ₩51,293 | ₩51,293 | ₩51,293 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩51,663 | ₩51,663 | ₩51,638 | ₩51,638 | -0.05% | 300 |
|---|
| 2026.06.01 | ₩51,350 | ₩51,710 | ₩51,350 | ₩51,566 | +0.42% | 1.2천 |
|---|
| 2026.05.29 | ₩51,350 | ₩51,510 | ₩51,350 | ₩51,440 | +0.18% | 800 |
|---|
| 2026.05.28 | ₩51,156 | ₩51,336 | ₩51,156 | ₩51,329 | +0.34% | 2.1천 |
|---|
| 2026.05.27 | ₩50,949 | ₩50,976 | ₩50,843 | ₩50,976 | +0.05% | 1.9천 |
|---|
| 2026.05.26 | ₩50,856 | ₩50,963 | ₩50,856 | ₩50,963 | +0.21% | 1.7천 |
|---|
| 2026.05.22 | ₩50,602 | ₩50,763 | ₩50,593 | ₩50,593 | -0.02% | 600 |
|---|
| 2026.05.21 | ₩50,042 | ₩50,362 | ₩50,042 | ₩50,358 | +0.63% | 2.8천 |
|---|
| 2026.05.20 | ₩50,282 | ₩50,282 | ₩50,262 | ₩50,262 | -0.04% | 200 |
|---|
| 2026.05.19 | ₩49,895 | ₩49,895 | ₩49,641 | ₩49,641 | -0.51% | 300 |
|---|
| 2026.05.18 | ₩50,049 | ₩50,049 | ₩50,049 | ₩50,049 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩50,145 | ₩50,145 | ₩50,145 | ₩50,145 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩50,856 | ₩50,869 | ₩50,856 | ₩50,863 | +0.01% | 500 |
|---|
| 2026.05.13 | ₩50,095 | ₩50,430 | ₩50,095 | ₩50,430 | +0.67% | 1천 |
|---|
| 2026.05.12 | ₩49,935 | ₩50,083 | ₩49,935 | ₩50,083 | +0.30% | 500 |
|---|
| 2026.05.11 | ₩50,142 | ₩50,142 | ₩50,142 | ₩50,142 | 0.00% | 200 |
|---|
| 2026.05.08 | ₩49,962 | ₩50,049 | ₩49,962 | ₩49,993 | +0.06% | 500 |
|---|
| 2026.05.07 | ₩49,602 | ₩49,602 | ₩49,508 | ₩49,519 | -0.17% | 700 |
|---|
| 2026.05.06 | ₩49,482 | ₩49,798 | ₩49,482 | ₩49,798 | +0.64% | 300 |
|---|
| 2026.05.05 | ₩48,901 | ₩48,975 | ₩48,895 | ₩48,952 | +0.10% | 2.1천 |
|---|
| 2026.05.04 | ₩48,561 | ₩48,628 | ₩48,485 | ₩48,485 | -0.16% | 2.2만 |
|---|
| 2026.05.01 | ₩49,042 | ₩49,042 | ₩48,764 | ₩48,764 | -0.57% | 700 |
|---|
| 2026.04.30 | ₩48,134 | ₩48,605 | ₩48,134 | ₩48,605 | +0.98% | 300 |
|---|
| 2026.04.29 | ₩48,028 | ₩48,028 | ₩47,921 | ₩47,988 | -0.08% | 300 |
|---|
| 2026.04.28 | ₩48,081 | ₩48,081 | ₩47,941 | ₩48,049 | -0.07% | 800 |
|---|
| 2026.04.27 | ₩48,214 | ₩48,330 | ₩48,154 | ₩48,330 | +0.24% | 500 |
|---|
| 2026.04.24 | ₩47,974 | ₩48,262 | ₩47,974 | ₩48,262 | +0.60% | 1.1천 |
|---|
| 2026.04.23 | ₩47,921 | ₩47,961 | ₩47,601 | ₩47,729 | -0.40% | 1.1천 |
|---|
| 2026.04.22 | ₩47,988 | ₩48,054 | ₩47,948 | ₩48,053 | +0.14% | 2.3천 |
|---|
| 2026.04.21 | ₩48,028 | ₩48,028 | ₩47,495 | ₩47,495 | -1.11% | 600 |
|---|
| 2026.04.20 | ₩47,874 | ₩47,874 | ₩47,822 | ₩47,822 | -0.11% | 600 |
|---|
| 2026.04.17 | ₩47,974 | ₩47,974 | ₩47,956 | ₩47,956 | -0.04% | 300 |
|---|
| 2026.04.16 | ₩47,267 | ₩47,294 | ₩47,207 | ₩47,254 | -0.03% | 2천 |
|---|
| 2026.04.15 | ₩46,987 | ₩47,167 | ₩46,987 | ₩47,167 | +0.38% | 15.2만 |
|---|
| 2026.04.14 | ₩46,742 | ₩46,742 | ₩46,742 | ₩46,742 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩46,148 | ₩46,148 | ₩46,148 | ₩46,148 | 0.00% | 100 |
|---|
| 2026.04.10 | ₩45,786 | ₩45,786 | ₩45,646 | ₩45,646 | -0.31% | 300 |
|---|
| 2026.04.09 | ₩45,466 | ₩45,716 | ₩45,466 | ₩45,716 | +0.55% | 500 |
|---|
| 2026.04.08 | ₩45,186 | ₩45,382 | ₩45,186 | ₩45,382 | +0.43% | 1.1천 |
|---|
| 2026.04.07 | ₩44,239 | ₩44,239 | ₩44,239 | ₩44,239 | 0.00% | 1.9만 |
|---|
| 2026.04.06 | ₩44,065 | ₩44,192 | ₩44,065 | ₩44,192 | +0.29% | 600 |
|---|
| 2026.04.02 | ₩44,017 | ₩44,017 | ₩44,017 | ₩44,017 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩43,972 | ₩43,999 | ₩43,972 | ₩43,979 | +0.02% | 500 |
|---|
| 2026.03.31 | ₩43,105 | ₩43,609 | ₩43,105 | ₩43,609 | +1.17% | 1.7천 |
|---|
| 2026.03.30 | ₩42,392 | ₩42,392 | ₩42,392 | ₩42,392 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩42,618 | ₩42,665 | ₩42,576 | ₩42,576 | -0.10% | 2.1천 |
|---|
| 2026.03.26 | ₩43,492 | ₩43,492 | ₩43,301 | ₩43,301 | -0.44% | 300 |
|---|
| 2026.03.25 | ₩44,111 | ₩44,111 | ₩44,111 | ₩44,111 | 0.00% | 100 |
|---|
| 2026.03.24 | ₩43,919 | ₩43,919 | ₩43,833 | ₩43,833 | -0.19% | 100 |
|---|
| 2026.03.23 | ₩44,071 | ₩44,071 | ₩44,071 | ₩44,071 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩43,758 | ₩43,758 | ₩43,521 | ₩43,521 | -0.54% | 3.1천 |
|---|
| 2026.03.19 | ₩43,959 | ₩44,211 | ₩43,959 | ₩44,211 | +0.57% | 400 |
|---|
| 2026.03.18 | ₩44,492 | ₩44,492 | ₩44,333 | ₩44,333 | -0.36% | 100 |
|---|
| 2026.03.17 | ₩45,013 | ₩45,013 | ₩44,975 | ₩44,975 | -0.08% | 200 |
|---|
| 2026.03.16 | ₩44,892 | ₩44,892 | ₩44,872 | ₩44,872 | -0.04% | 400 |
|---|
| 2026.03.13 | ₩44,506 | ₩44,506 | ₩44,399 | ₩44,399 | -0.24% | 400 |
|---|
| 2026.03.12 | ₩44,688 | ₩44,688 | ₩44,688 | ₩44,688 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩45,159 | ₩45,409 | ₩45,159 | ₩45,409 | +0.55% | 1.2천 |
|---|
| 2026.03.10 | ₩45,706 | ₩45,706 | ₩45,438 | ₩45,438 | -0.59% | 1.7천 |
|---|
| 2026.03.09 | ₩44,612 | ₩45,526 | ₩44,439 | ₩45,526 | +2.05% | 3.3천 |
|---|
| 2026.03.06 | ₩45,149 | ₩45,149 | ₩45,149 | ₩45,149 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩45,439 | ₩45,777 | ₩45,439 | ₩45,777 | +0.74% | 2천 |
|---|
| 2026.03.04 | ₩45,733 | ₩46,140 | ₩45,733 | ₩46,090 | +0.78% | 700 |
|---|
| 2026.03.03 | ₩45,706 | ₩45,713 | ₩45,640 | ₩45,640 | -0.15% | 1.5천 |
|---|
| 2026.03.02 | ₩46,333 | ₩46,333 | ₩46,200 | ₩46,200 | -0.29% | 1.3천 |
|---|
| 2026.02.27 | ₩45,973 | ₩46,128 | ₩45,973 | ₩46,128 | +0.34% | 100 |
|---|
| 2026.02.26 | ₩46,200 | ₩46,368 | ₩46,200 | ₩46,368 | +0.36% | 300 |
|---|
| 2026.02.25 | ₩46,573 | ₩46,691 | ₩46,573 | ₩46,691 | +0.25% | 600 |
|---|
| 2026.02.24 | ₩46,273 | ₩46,273 | ₩46,273 | ₩46,273 | 0.00% | 100 |
|---|
| 2026.02.23 | ₩45,933 | ₩45,946 | ₩45,733 | ₩45,733 | -0.44% | 6.8천 |
|---|
| 2026.02.20 | ₩46,173 | ₩46,384 | ₩46,173 | ₩46,384 | +0.46% | 1.5천 |
|---|
| 2026.02.19 | ₩46,173 | ₩46,173 | ₩45,920 | ₩46,026 | -0.32% | 1.3천 |
|---|
| 2026.02.18 | ₩46,227 | ₩46,227 | ₩46,224 | ₩46,224 | -0.01% | 100 |
|---|
| 2026.02.17 | ₩45,889 | ₩45,889 | ₩45,889 | ₩45,889 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩45,776 | ₩45,824 | ₩45,776 | ₩45,824 | +0.10% | 200 |
|---|
| 2026.02.12 | ₩46,880 | ₩46,880 | ₩45,853 | ₩45,853 | -2.19% | 800 |
|---|
| 2026.02.11 | ₩46,640 | ₩46,707 | ₩46,640 | ₩46,675 | +0.07% | 2.9천 |
|---|
| 2026.02.10 | ₩46,920 | ₩46,947 | ₩46,645 | ₩46,645 | -0.59% | 1.2천 |
|---|
| 2026.02.09 | ₩46,830 | ₩46,830 | ₩46,830 | ₩46,830 | 0.00% | 100 |
|---|
| 2026.02.06 | ₩46,616 | ₩46,616 | ₩46,616 | ₩46,616 | 0.00% | 100 |
|---|
| 2026.02.05 | ₩46,040 | ₩46,040 | ₩45,613 | ₩45,660 | -0.83% | 2천 |
|---|
| 2026.02.04 | ₩46,507 | ₩46,507 | ₩46,106 | ₩46,225 | -0.61% | 1만 |
|---|
| 2026.02.03 | ₩46,480 | ₩46,499 | ₩46,280 | ₩46,499 | +0.04% | 2.6천 |
|---|
| 2026.02.02 | ₩47,014 | ₩47,014 | ₩46,938 | ₩46,938 | -0.16% | 2.3만 |
|---|
| 2026.01.30 | ₩46,656 | ₩46,656 | ₩46,656 | ₩46,656 | 0.00% | 100 |
|---|
| 2026.01.29 | ₩46,867 | ₩46,867 | ₩46,827 | ₩46,858 | -0.02% | 2.5천 |
|---|
| 2026.01.28 | ₩46,990 | ₩46,990 | ₩46,990 | ₩46,990 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩46,920 | ₩46,978 | ₩46,920 | ₩46,978 | +0.12% | 400 |
|---|
| 2026.01.26 | ₩46,800 | ₩46,840 | ₩46,747 | ₩46,747 | -0.11% | 2천 |
|---|
| 2026.01.23 | ₩46,479 | ₩46,479 | ₩46,479 | ₩46,479 | 0.00% | 100 |
|---|
| 2026.01.22 | ₩46,347 | ₩46,467 | ₩46,347 | ₩46,467 | +0.26% | 1.9천 |
|---|
| 2026.01.21 | ₩45,920 | ₩46,480 | ₩45,906 | ₩46,228 | +0.67% | 4.5천 |
|---|
| 2026.01.20 | ₩45,920 | ₩45,933 | ₩45,626 | ₩45,630 | -0.63% | 1.4만 |
|---|
| 2026.01.16 | ₩46,880 | ₩46,880 | ₩46,587 | ₩46,691 | -0.40% | 4.3만 |
|---|
| 2026.01.15 | ₩46,800 | ₩46,827 | ₩46,689 | ₩46,689 | -0.24% | 600 |
|---|
| 2026.01.14 | ₩46,440 | ₩46,516 | ₩46,160 | ₩46,516 | +0.16% | 2천 |
|---|
| 2026.01.13 | ₩46,827 | ₩46,831 | ₩46,827 | ₩46,831 | +0.01% | 200 |
|---|
| 2026.01.12 | ₩46,988 | ₩47,014 | ₩46,988 | ₩47,014 | +0.05% | 400 |
|---|
| 2026.01.09 | ₩47,007 | ₩47,007 | ₩46,914 | ₩46,914 | -0.20% | 100 |
|---|
| 2026.01.08 | ₩46,507 | ₩46,533 | ₩46,507 | ₩46,517 | +0.02% | 5.5천 |
|---|
| 2026.01.07 | ₩46,667 | ₩46,780 | ₩46,505 | ₩46,505 | -0.35% | 600 |
|---|
| 2026.01.06 | ₩46,473 | ₩46,724 | ₩46,473 | ₩46,724 | +0.54% | 1천 |
|---|
| 2026.01.05 | ₩46,453 | ₩46,453 | ₩46,333 | ₩46,333 | -0.26% | 400 |
|---|
| 2026.01.02 | ₩45,773 | ₩45,950 | ₩45,773 | ₩45,922 | +0.33% | 300 |
|---|
| 2025.12.31 | ₩45,936 | ₩45,936 | ₩45,936 | ₩45,936 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩46,293 | ₩46,336 | ₩46,293 | ₩46,336 | +0.09% | 500 |
|---|
| 2025.12.29 | ₩46,387 | ₩46,397 | ₩46,367 | ₩46,397 | +0.02% | 300 |
|---|
| 2025.12.26 | ₩46,612 | ₩46,612 | ₩46,612 | ₩46,612 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩46,467 | ₩46,637 | ₩46,467 | ₩46,637 | +0.37% | 1.1천 |
|---|
| 2025.12.23 | ₩46,106 | ₩46,436 | ₩46,106 | ₩46,436 | +0.71% | 300 |
|---|
| 2025.12.22 | ₩46,040 | ₩46,160 | ₩45,960 | ₩46,113 | +0.16% | 1.5만 |
|---|
| 2025.12.19 | ₩45,840 | ₩45,840 | ₩45,788 | ₩45,788 | -0.11% | 3.4만 |
|---|
| 2025.12.18 | ₩45,359 | ₩45,493 | ₩45,359 | ₩45,367 | +0.02% | 700 |
|---|
| 2025.12.17 | ₩45,053 | ₩45,053 | ₩44,904 | ₩44,904 | -0.33% | 300 |
|---|
| 2025.12.16 | ₩45,506 | ₩45,653 | ₩45,306 | ₩45,602 | +0.21% | 1.9천 |
|---|
| 2025.12.15 | ₩45,753 | ₩45,813 | ₩45,741 | ₩45,741 | -0.03% | 400 |
|---|
| 2025.12.12 | ₩45,786 | ₩45,792 | ₩45,786 | ₩45,792 | +0.01% | 200 |
|---|
| 2025.12.11 | ₩46,213 | ₩46,400 | ₩46,213 | ₩46,360 | +0.32% | 800 |
|---|
| 2025.12.10 | ₩45,866 | ₩46,373 | ₩45,866 | ₩46,309 | +0.97% | 3.5천 |
|---|
| 2025.12.09 | ₩45,933 | ₩46,073 | ₩45,921 | ₩45,921 | -0.03% | 400 |
|---|
| 2025.12.08 | ₩45,902 | ₩45,902 | ₩45,902 | ₩45,902 | 0.00% | 100 |
|---|
| 2025.12.05 | ₩46,373 | ₩46,373 | ₩46,124 | ₩46,124 | -0.54% | 1.8천 |
|---|
| 2025.12.04 | ₩46,000 | ₩46,034 | ₩46,000 | ₩46,034 | +0.08% | 900 |
|---|
| 2025.12.03 | ₩46,080 | ₩46,080 | ₩46,001 | ₩46,001 | -0.17% | 1.4천 |
|---|
| 2025.12.02 | ₩45,773 | ₩45,834 | ₩45,773 | ₩45,834 | +0.13% | 500 |
|---|
| 2025.12.01 | ₩45,686 | ₩45,733 | ₩45,666 | ₩45,678 | -0.02% | 1.5천 |
|---|
| 2025.11.28 | ₩45,853 | ₩45,964 | ₩45,853 | ₩45,964 | +0.24% | 1.5천 |
|---|
| 2025.11.26 | ₩45,546 | ₩45,820 | ₩45,546 | ₩45,720 | +0.38% | 7.1천 |
|---|
| 2025.11.25 | ₩44,946 | ₩45,330 | ₩44,946 | ₩45,330 | +0.85% | 1.6만 |
|---|
| 2025.11.24 | ₩44,882 | ₩44,882 | ₩44,882 | ₩44,882 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩44,051 | ₩44,051 | ₩44,051 | ₩44,051 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩43,610 | ₩43,610 | ₩43,610 | ₩43,610 | 0.00% | 200 |
|---|
| 2025.11.19 | ₩44,403 | ₩44,403 | ₩44,403 | ₩44,403 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩44,439 | ₩44,439 | ₩44,301 | ₩44,301 | -0.31% | 1.6천 |
|---|
| 2025.11.17 | ₩44,583 | ₩44,583 | ₩44,583 | ₩44,583 | 0.00% | 100 |
|---|
| 2025.11.14 | ₩44,786 | ₩45,279 | ₩44,786 | ₩45,137 | +0.78% | 2.2천 |
|---|
| 2025.11.13 | ₩45,466 | ₩45,466 | ₩45,127 | ₩45,127 | -0.75% | 200 |
|---|
| 2025.11.12 | ₩46,006 | ₩46,072 | ₩46,006 | ₩46,072 | +0.14% | 1.3천 |
|---|
| 2025.11.11 | ₩46,038 | ₩46,038 | ₩46,038 | ₩46,038 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩45,560 | ₩45,940 | ₩45,560 | ₩45,940 | +0.83% | 900 |
|---|
| 2025.11.07 | ₩44,919 | ₩45,077 | ₩44,919 | ₩45,077 | +0.35% | 300 |
|---|
| 2025.11.06 | ₩45,045 | ₩45,045 | ₩45,045 | ₩45,045 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩45,800 | ₩45,800 | ₩45,688 | ₩45,688 | -0.24% | 200 |
|---|
| 2025.11.04 | ₩45,471 | ₩45,471 | ₩45,471 | ₩45,471 | 0.00% | 100 |
|---|
| 2025.11.03 | ₩46,133 | ₩46,133 | ₩46,124 | ₩46,124 | -0.02% | 200 |
|---|
| 2025.10.31 | ₩45,986 | ₩46,102 | ₩45,986 | ₩46,102 | +0.25% | 200 |
|---|
| 2025.10.30 | ₩45,896 | ₩45,896 | ₩45,896 | ₩45,896 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩46,373 | ₩46,432 | ₩46,347 | ₩46,432 | +0.13% | 300 |
|---|
| 2025.10.28 | ₩46,293 | ₩46,480 | ₩46,293 | ₩46,480 | +0.40% | 400 |
|---|
| 2025.10.27 | ₩46,173 | ₩46,324 | ₩46,160 | ₩46,324 | +0.33% | 7.2천 |
|---|
| 2025.10.24 | ₩45,654 | ₩45,654 | ₩45,654 | ₩45,654 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩45,221 | ₩45,221 | ₩45,221 | ₩45,221 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩44,911 | ₩44,911 | ₩44,911 | ₩44,911 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩45,246 | ₩45,246 | ₩45,246 | ₩45,246 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩45,053 | ₩45,223 | ₩45,053 | ₩45,223 | +0.38% | 1.4천 |
|---|
| 2025.10.17 | ₩44,265 | ₩44,708 | ₩44,265 | ₩44,688 | +0.96% | 6.3천 |
|---|
| 2025.10.16 | ₩44,572 | ₩44,572 | ₩44,380 | ₩44,380 | -0.43% | 600 |
|---|
| 2025.10.15 | ₩44,636 | ₩44,703 | ₩44,636 | ₩44,703 | +0.15% | 300 |
|---|
| 2025.10.14 | ₩44,506 | ₩44,506 | ₩44,506 | ₩44,506 | 0.00% | 400 |
|---|
| 2025.10.13 | ₩44,439 | ₩44,626 | ₩44,386 | ₩44,603 | +0.37% | 2천 |
|---|
| 2025.10.10 | ₩45,159 | ₩45,159 | ₩43,816 | ₩43,816 | -2.97% | 2.4천 |
|---|