시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Uncapped Accelerator ETF - October 과거 주가
FT Vest U.S. Equity Uncapped Accelerator ETF - October · UXOC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Uncapped Accelerator ETF - October · UXOC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,762 | ₩54,863 | ₩54,762 | ₩54,863 | +0.18% | 500 |
| 2026.10.08 | ₩54,467 | ₩54,508 | ₩54,373 | ₩54,442 | -0.05% | 900 |
| 2026.10.07 | ₩54,628 | ₩54,769 | ₩54,615 | ₩54,769 | +0.26% | 5.5천 |
| 2026.10.06 | ₩54,870 | ₩55,111 | ₩54,870 | ₩54,950 | +0.15% | 3.2천 |
| 2026.10.05 | ₩54,105 | ₩54,628 | ₩54,105 | ₩54,529 | +0.78% | 2.1천 |
| 2026.10.02 | ₩54,065 | ₩54,109 | ₩54,065 | ₩54,109 | +0.08% | 1.1천 |
| 2026.10.01 | ₩53,328 | ₩53,660 | ₩53,314 | ₩53,660 | +0.62% | 4.3천 |
| 2026.09.30 | ₩54,011 | ₩54,011 | ₩53,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,637 |
| -0.69% |
| 300 |
| 2026.09.29 | ₩53,542 | ₩53,674 | ₩53,529 | ₩53,674 | +0.25% | 1.5천 |
|---|
| 2026.09.28 | ₩53,716 | ₩53,783 | ₩53,716 | ₩53,783 | +0.12% | 700 |
|---|
| 2026.09.25 | ₩54,333 | ₩54,333 | ₩54,333 | ₩54,333 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩53,904 | ₩54,005 | ₩53,877 | ₩54,005 | +0.19% | 1.6천 |
|---|
| 2026.09.23 | ₩54,025 | ₩54,058 | ₩53,971 | ₩53,971 | -0.10% | 900 |
|---|
| 2026.09.22 | ₩54,454 | ₩54,534 | ₩54,434 | ₩54,525 | +0.13% | 3.5천 |
|---|
| 2026.09.21 | ₩54,373 | ₩54,529 | ₩54,373 | ₩54,529 | +0.29% | 700 |
|---|
| 2026.09.18 | ₩53,234 | ₩53,493 | ₩53,234 | ₩53,493 | +0.49% | 700 |
|---|
| 2026.09.17 | ₩53,247 | ₩53,452 | ₩53,247 | ₩53,452 | +0.39% | 400 |
|---|
| 2026.09.16 | ₩53,234 | ₩53,267 | ₩52,590 | ₩52,716 | -0.97% | 2.2천 |
|---|
| 2026.09.15 | ₩52,925 | ₩52,978 | ₩52,925 | ₩52,978 | +0.10% | 700 |
|---|
| 2026.09.14 | ₩53,381 | ₩53,381 | ₩53,321 | ₩53,321 | -0.11% | 600 |
|---|
| 2026.09.11 | ₩53,683 | ₩53,683 | ₩53,596 | ₩53,624 | -0.11% | 1.5천 |
|---|
| 2026.09.10 | ₩53,073 | ₩53,086 | ₩53,073 | ₩53,081 | +0.02% | 1천 |
|---|
| 2026.09.09 | ₩53,515 | ₩53,515 | ₩53,421 | ₩53,435 | -0.15% | 1.6천 |
|---|
| 2026.09.08 | ₩53,797 | ₩53,797 | ₩53,730 | ₩53,730 | -0.12% | 300 |
|---|
| 2026.09.04 | ₩54,186 | ₩54,186 | ₩54,025 | ₩54,096 | -0.17% | 900 |
|---|
| 2026.09.03 | ₩53,944 | ₩54,387 | ₩53,931 | ₩54,372 | +0.79% | 900 |
|---|
| 2026.09.02 | ₩53,716 | ₩53,730 | ₩53,687 | ₩53,687 | -0.05% | 500 |
|---|
| 2026.09.01 | ₩53,495 | ₩53,495 | ₩53,365 | ₩53,365 | -0.24% | 500 |
|---|
| 2026.08.31 | ₩53,797 | ₩53,900 | ₩53,716 | ₩53,900 | +0.19% | 1.4천 |
|---|
| 2026.08.28 | ₩54,089 | ₩54,089 | ₩54,089 | ₩54,089 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩54,199 | ₩54,241 | ₩54,125 | ₩54,241 | +0.08% | 600 |
|---|
| 2026.08.26 | ₩53,743 | ₩53,822 | ₩53,743 | ₩53,822 | +0.15% | 400 |
|---|
| 2026.08.25 | ₩53,757 | ₩53,825 | ₩53,716 | ₩53,825 | +0.13% | 1천 |
|---|
| 2026.08.24 | ₩53,562 | ₩53,631 | ₩53,562 | ₩53,631 | +0.13% | 1천 |
|---|
| 2026.08.21 | ₩53,797 | ₩53,817 | ₩53,797 | ₩53,817 | +0.04% | 500 |
|---|
| 2026.08.20 | ₩53,730 | ₩53,763 | ₩53,561 | ₩53,561 | -0.31% | 2.3천 |
|---|
| 2026.08.19 | ₩54,226 | ₩54,226 | ₩54,066 | ₩54,066 | -0.29% | 400 |
|---|
| 2026.08.18 | ₩54,119 | ₩54,119 | ₩53,918 | ₩53,918 | -0.37% | 1천 |
|---|
| 2026.08.17 | ₩54,588 | ₩54,722 | ₩54,394 | ₩54,394 | -0.36% | 1.3천 |
|---|
| 2026.08.14 | ₩54,675 | ₩54,675 | ₩54,675 | ₩54,675 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩54,776 | ₩54,843 | ₩54,655 | ₩54,816 | +0.07% | 2.7천 |
|---|
| 2026.08.12 | ₩54,387 | ₩54,447 | ₩54,387 | ₩54,395 | +0.01% | 2.2천 |
|---|
| 2026.08.11 | ₩54,373 | ₩54,373 | ₩54,199 | ₩54,205 | -0.31% | 300 |
|---|
| 2026.08.10 | ₩54,481 | ₩54,481 | ₩54,387 | ₩54,442 | -0.07% | 700 |
|---|
| 2026.08.07 | ₩54,373 | ₩54,485 | ₩54,373 | ₩54,485 | +0.20% | 600 |
|---|
| 2026.08.06 | ₩54,011 | ₩54,113 | ₩54,011 | ₩54,113 | +0.19% | 500 |
|---|
| 2026.08.05 | ₩54,521 | ₩54,521 | ₩54,320 | ₩54,331 | -0.35% | 2.3천 |
|---|
| 2026.08.04 | ₩54,414 | ₩54,414 | ₩54,384 | ₩54,384 | -0.05% | 700 |
|---|
| 2026.08.03 | ₩53,194 | ₩53,202 | ₩53,194 | ₩53,202 | +0.02% | 600 |
|---|
| 2026.07.31 | ₩52,235 | ₩52,429 | ₩52,215 | ₩52,429 | +0.37% | 2.8천 |
|---|
| 2026.07.30 | ₩51,410 | ₩51,902 | ₩51,410 | ₩51,902 | +0.96% | 1.3천 |
|---|
| 2026.07.29 | ₩51,196 | ₩51,343 | ₩50,984 | ₩50,984 | -0.41% | 1.2천 |
|---|
| 2026.07.28 | ₩51,906 | ₩51,946 | ₩51,901 | ₩51,901 | -0.01% | 1.1천 |
|---|
| 2026.07.27 | ₩51,584 | ₩51,732 | ₩51,584 | ₩51,732 | +0.29% | 300 |
|---|
| 2026.07.24 | ₩51,920 | ₩51,920 | ₩51,668 | ₩51,668 | -0.49% | 400 |
|---|
| 2026.07.23 | ₩51,665 | ₩51,669 | ₩51,544 | ₩51,669 | +0.01% | 700 |
|---|
| 2026.07.22 | ₩52,496 | ₩52,510 | ₩52,456 | ₩52,471 | -0.05% | 1.7천 |
|---|
| 2026.07.21 | ₩52,496 | ₩52,503 | ₩52,496 | ₩52,503 | +0.01% | 300 |
|---|
| 2026.07.20 | ₩52,094 | ₩52,201 | ₩51,960 | ₩51,960 | -0.26% | 2.6천 |
|---|
| 2026.07.17 | ₩52,362 | ₩52,362 | ₩52,121 | ₩52,173 | -0.36% | 800 |
|---|
| 2026.07.16 | ₩52,845 | ₩52,845 | ₩52,671 | ₩52,700 | -0.27% | 500 |
|---|
| 2026.07.15 | ₩52,899 | ₩53,023 | ₩52,791 | ₩53,023 | +0.24% | 1.1천 |
|---|
| 2026.07.14 | ₩52,791 | ₩52,854 | ₩52,791 | ₩52,854 | +0.12% | 500 |
|---|
| 2026.07.13 | ₩52,912 | ₩52,912 | ₩52,630 | ₩52,630 | -0.53% | 1.2천 |
|---|
| 2026.07.10 | ₩52,738 | ₩53,033 | ₩52,738 | ₩53,033 | +0.56% | 800 |
|---|
| 2026.07.09 | ₩52,496 | ₩52,781 | ₩52,496 | ₩52,781 | +0.54% | 2.5천 |
|---|
| 2026.07.08 | ₩52,107 | ₩52,268 | ₩51,772 | ₩52,268 | +0.31% | 4.1천 |
|---|
| 2026.07.07 | ₩52,335 | ₩52,550 | ₩52,335 | ₩52,510 | +0.33% | 700 |
|---|
| 2026.07.06 | ₩52,644 | ₩52,758 | ₩52,644 | ₩52,751 | +0.20% | 800 |
|---|
| 2026.07.02 | ₩52,188 | ₩52,188 | ₩52,188 | ₩52,188 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩52,617 | ₩52,617 | ₩52,377 | ₩52,377 | -0.46% | 800 |
|---|
| 2026.06.30 | ₩52,282 | ₩52,543 | ₩52,268 | ₩52,510 | +0.44% | 1.3천 |
|---|
| 2026.06.29 | ₩51,933 | ₩52,067 | ₩51,933 | ₩51,993 | +0.12% | 900 |
|---|
| 2026.06.26 | ₩51,531 | ₩51,531 | ₩51,222 | ₩51,222 | -0.60% | 1천 |
|---|
| 2026.06.25 | ₩51,591 | ₩51,591 | ₩51,405 | ₩51,405 | -0.36% | 400 |
|---|
| 2026.06.24 | ₩51,598 | ₩51,940 | ₩51,343 | ₩51,421 | -0.34% | 1.5천 |
|---|
| 2026.06.23 | ₩51,853 | ₩51,853 | ₩51,464 | ₩51,491 | -0.70% | 7.8천 |
|---|
| 2026.06.22 | ₩52,751 | ₩52,751 | ₩52,309 | ₩52,355 | -0.75% | 1.1천 |
|---|
| 2026.06.18 | ₩52,416 | ₩52,634 | ₩52,376 | ₩52,634 | +0.42% | 1.2천 |
|---|
| 2026.06.17 | ₩52,791 | ₩52,791 | ₩51,944 | ₩51,944 | -1.61% | 2.3천 |
|---|
| 2026.06.16 | ₩53,019 | ₩53,019 | ₩52,754 | ₩52,754 | -0.50% | 1천 |
|---|
| 2026.06.15 | ₩52,899 | ₩53,172 | ₩52,899 | ₩52,991 | +0.17% | 4.2천 |
|---|
| 2026.06.12 | ₩51,812 | ₩52,040 | ₩51,812 | ₩52,009 | +0.38% | 1.5천 |
|---|
| 2026.06.11 | ₩50,860 | ₩51,665 | ₩50,780 | ₩51,665 | +1.58% | 2.4천 |
|---|
| 2026.06.10 | ₩51,584 | ₩51,584 | ₩50,851 | ₩50,851 | -1.42% | 600 |
|---|
| 2026.06.09 | ₩52,054 | ₩52,054 | ₩50,874 | ₩51,629 | -0.82% | 1.2천 |
|---|
| 2026.06.08 | ₩52,027 | ₩52,027 | ₩51,832 | ₩51,832 | -0.37% | 800 |
|---|
| 2026.06.05 | ₩52,536 | ₩52,536 | ₩51,811 | ₩51,811 | -1.38% | 1.4천 |
|---|
| 2026.06.04 | ₩53,234 | ₩53,354 | ₩53,234 | ₩53,332 | +0.18% | 1.4천 |
|---|
| 2026.06.03 | ₩53,140 | ₩53,140 | ₩53,104 | ₩53,104 | -0.07% | 500 |
|---|
| 2026.06.02 | ₩53,502 | ₩53,502 | ₩53,495 | ₩53,495 | -0.01% | 100 |
|---|
| 2026.06.01 | ₩53,475 | ₩53,475 | ₩53,408 | ₩53,408 | -0.13% | 700 |
|---|
| 2026.05.29 | ₩53,247 | ₩53,257 | ₩53,247 | ₩53,257 | +0.02% | 700 |
|---|
| 2026.05.28 | ₩52,925 | ₩53,149 | ₩52,925 | ₩53,149 | +0.42% | 600 |
|---|
| 2026.05.27 | ₩52,677 | ₩52,751 | ₩52,644 | ₩52,751 | +0.14% | 300 |
|---|
| 2026.05.26 | ₩52,818 | ₩52,818 | ₩52,657 | ₩52,778 | -0.08% | 1.4천 |
|---|
| 2026.05.22 | ₩52,523 | ₩52,577 | ₩52,404 | ₩52,404 | -0.23% | 600 |
|---|
| 2026.05.21 | ₩51,906 | ₩52,138 | ₩51,893 | ₩52,138 | +0.45% | 1.7천 |
|---|
| 2026.05.20 | ₩51,477 | ₩52,007 | ₩51,477 | ₩52,007 | +1.03% | 1.3천 |
|---|
| 2026.05.19 | ₩51,477 | ₩51,651 | ₩51,316 | ₩51,394 | -0.16% | 1.8천 |
|---|
| 2026.05.18 | ₩51,665 | ₩51,822 | ₩51,544 | ₩51,822 | +0.30% | 2.3천 |
|---|
| 2026.05.15 | ₩52,094 | ₩52,148 | ₩51,902 | ₩51,902 | -0.37% | 1.6천 |
|---|
| 2026.05.14 | ₩52,697 | ₩52,697 | ₩52,590 | ₩52,657 | -0.08% | 2천 |
|---|
| 2026.05.13 | ₩51,973 | ₩52,228 | ₩51,973 | ₩52,221 | +0.48% | 1.2천 |
|---|
| 2026.05.12 | ₩51,692 | ₩51,875 | ₩51,544 | ₩51,875 | +0.36% | 1.2천 |
|---|
| 2026.05.11 | ₩52,040 | ₩52,067 | ₩51,826 | ₩51,879 | -0.31% | 2만 |
|---|
| 2026.05.08 | ₩51,719 | ₩51,779 | ₩51,705 | ₩51,779 | +0.12% | 1천 |
|---|
| 2026.05.07 | ₩51,584 | ₩51,584 | ₩51,292 | ₩51,292 | -0.57% | 400 |
|---|
| 2026.05.06 | ₩51,155 | ₩51,544 | ₩51,155 | ₩51,544 | +0.76% | 4만 |
|---|
| 2026.05.05 | ₩50,659 | ₩50,820 | ₩50,552 | ₩50,693 | +0.07% | 2.8천 |
|---|
| 2026.05.04 | ₩50,418 | ₩50,418 | ₩50,219 | ₩50,219 | -0.39% | 300 |
|---|
| 2026.05.01 | ₩50,512 | ₩50,612 | ₩50,512 | ₩50,512 | 0.00% | 800 |
|---|
| 2026.04.30 | ₩50,083 | ₩50,344 | ₩50,083 | ₩50,344 | +0.52% | 900 |
|---|
| 2026.04.29 | ₩49,546 | ₩49,774 | ₩49,526 | ₩49,703 | +0.32% | 2.4천 |
|---|
| 2026.04.28 | ₩49,774 | ₩49,774 | ₩49,774 | ₩49,774 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩49,908 | ₩50,063 | ₩49,908 | ₩50,063 | +0.31% | 1.4천 |
|---|
| 2026.04.24 | ₩49,881 | ₩49,949 | ₩49,881 | ₩49,908 | +0.05% | 7.5천 |
|---|
| 2026.04.23 | ₩49,627 | ₩49,761 | ₩49,305 | ₩49,466 | -0.32% | 6.9천 |
|---|
| 2026.04.22 | ₩49,627 | ₩49,734 | ₩49,627 | ₩49,734 | +0.22% | 1.6천 |
|---|
| 2026.04.21 | ₩49,206 | ₩49,206 | ₩49,206 | ₩49,206 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩49,694 | ₩49,694 | ₩49,527 | ₩49,527 | -0.33% | 800 |
|---|
| 2026.04.17 | ₩49,627 | ₩49,680 | ₩49,613 | ₩49,680 | +0.11% | 700 |
|---|
| 2026.04.16 | ₩48,983 | ₩49,104 | ₩48,916 | ₩49,084 | +0.21% | 3.6천 |
|---|
| 2026.04.15 | ₩48,554 | ₩48,856 | ₩48,554 | ₩48,856 | +0.62% | 4.6만 |
|---|
| 2026.04.14 | ₩48,098 | ₩48,394 | ₩48,098 | ₩48,394 | +0.62% | 1.9천 |
|---|
| 2026.04.13 | ₩47,159 | ₩47,709 | ₩47,159 | ₩47,696 | +1.14% | 3.3천 |
|---|
| 2026.04.10 | ₩47,268 | ₩47,268 | ₩47,268 | ₩47,268 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩46,864 | ₩47,350 | ₩46,864 | ₩47,350 | +1.04% | 1.5천 |
|---|
| 2026.04.08 | ₩46,784 | ₩46,988 | ₩46,784 | ₩46,988 | +0.44% | 5.2천 |
|---|
| 2026.04.07 | ₩45,349 | ₩45,773 | ₩45,349 | ₩45,773 | +0.93% | 3.4천 |
|---|
| 2026.04.06 | ₩45,577 | ₩45,747 | ₩45,577 | ₩45,747 | +0.37% | 9.3천 |
|---|
| 2026.04.02 | ₩45,175 | ₩45,561 | ₩45,175 | ₩45,561 | +0.85% | 1.8천 |
|---|
| 2026.04.01 | ₩45,631 | ₩45,725 | ₩45,528 | ₩45,528 | -0.23% | 5.7천 |
|---|
| 2026.03.31 | ₩44,518 | ₩45,144 | ₩44,478 | ₩45,144 | +1.41% | 7.4천 |
|---|
| 2026.03.30 | ₩44,129 | ₩44,263 | ₩43,687 | ₩43,894 | -0.53% | 2천 |
|---|
| 2026.03.27 | ₩44,397 | ₩44,585 | ₩44,049 | ₩44,062 | -0.76% | 2천 |
|---|
| 2026.03.26 | ₩45,255 | ₩45,255 | ₩44,799 | ₩44,833 | -0.93% | 1.9만 |
|---|
| 2026.03.25 | ₩45,658 | ₩45,738 | ₩45,617 | ₩45,664 | +0.01% | 900 |
|---|
| 2026.03.24 | ₩45,242 | ₩45,644 | ₩45,242 | ₩45,416 | +0.39% | 3.7천 |
|---|
| 2026.03.23 | ₩45,832 | ₩45,832 | ₩45,640 | ₩45,640 | -0.42% | 500 |
|---|
| 2026.03.20 | ₩45,416 | ₩45,416 | ₩45,093 | ₩45,093 | -0.71% | 1.5만 |
|---|
| 2026.03.19 | ₩45,591 | ₩45,805 | ₩45,524 | ₩45,805 | +0.47% | 2.9천 |
|---|
| 2026.03.18 | ₩46,194 | ₩46,288 | ₩45,872 | ₩45,933 | -0.57% | 1.7만 |
|---|
| 2026.03.17 | ₩46,637 | ₩46,637 | ₩46,556 | ₩46,556 | -0.17% | 3.8천 |
|---|
| 2026.03.16 | ₩46,409 | ₩46,516 | ₩46,395 | ₩46,477 | +0.15% | 9.9천 |
|---|
| 2026.03.13 | ₩46,154 | ₩46,154 | ₩46,004 | ₩46,004 | -0.33% | 1.5천 |
|---|
| 2026.03.12 | ₩46,462 | ₩46,543 | ₩46,181 | ₩46,221 | -0.52% | 3.3천 |
|---|
| 2026.03.11 | ₩46,811 | ₩47,021 | ₩46,811 | ₩47,021 | +0.45% | 2.5천 |
|---|
| 2026.03.10 | ₩47,146 | ₩47,521 | ₩47,045 | ₩47,058 | -0.19% | 8.9천 |
|---|
| 2026.03.09 | ₩46,100 | ₩47,138 | ₩46,100 | ₩47,138 | +2.25% | 5.1만 |
|---|
| 2026.03.06 | ₩46,704 | ₩47,039 | ₩46,704 | ₩46,785 | +0.18% | 1.4천 |
|---|
| 2026.03.05 | ₩47,248 | ₩47,414 | ₩47,052 | ₩47,414 | +0.35% | 4.6천 |
|---|
| 2026.03.04 | ₩47,682 | ₩47,763 | ₩47,656 | ₩47,731 | +0.10% | 1.8천 |
|---|
| 2026.03.03 | ₩46,663 | ₩47,361 | ₩46,663 | ₩47,296 | +1.36% | 1.7천 |
|---|
| 2026.03.02 | ₩47,602 | ₩47,918 | ₩47,589 | ₩47,835 | +0.49% | 2.1천 |
|---|
| 2026.02.27 | ₩47,709 | ₩47,771 | ₩47,548 | ₩47,771 | +0.13% | 1.3천 |
|---|
| 2026.02.26 | ₩47,884 | ₩47,996 | ₩47,737 | ₩47,996 | +0.24% | 1.4천 |
|---|
| 2026.02.25 | ₩48,246 | ₩48,334 | ₩48,165 | ₩48,334 | +0.18% | 7.6만 |
|---|
| 2026.02.24 | ₩47,669 | ₩47,928 | ₩47,669 | ₩47,928 | +0.54% | 7.5만 |
|---|
| 2026.02.23 | ₩47,454 | ₩47,548 | ₩47,374 | ₩47,453 | -0.00% | 1.6천 |
|---|
| 2026.02.20 | ₩47,884 | ₩48,058 | ₩47,790 | ₩48,022 | +0.29% | 4.4천 |
|---|
| 2026.02.19 | ₩47,723 | ₩47,723 | ₩47,575 | ₩47,662 | -0.13% | 400 |
|---|
| 2026.02.18 | ₩47,937 | ₩47,937 | ₩47,743 | ₩47,841 | -0.20% | 1.4천 |
|---|
| 2026.02.17 | ₩47,226 | ₩47,656 | ₩47,226 | ₩47,535 | +0.65% | 900 |
|---|
| 2026.02.13 | ₩47,629 | ₩47,736 | ₩47,496 | ₩47,496 | -0.28% | 400 |
|---|
| 2026.02.12 | ₩47,736 | ₩47,776 | ₩47,454 | ₩47,454 | -0.59% | 5.5천 |
|---|
| 2026.02.11 | ₩48,205 | ₩48,327 | ₩48,205 | ₩48,327 | +0.25% | 500 |
|---|
| 2026.02.10 | ₩48,648 | ₩48,661 | ₩48,266 | ₩48,272 | -0.77% | 1.6천 |
|---|
| 2026.02.09 | ₩48,225 | ₩48,514 | ₩48,225 | ₩48,471 | +0.51% | 800 |
|---|
| 2026.02.06 | ₩47,749 | ₩48,294 | ₩47,749 | ₩48,294 | +1.14% | 1.4천 |
|---|
| 2026.02.05 | ₩47,374 | ₩47,589 | ₩47,106 | ₩47,190 | -0.39% | 2.5만 |
|---|
| 2026.02.04 | ₩48,004 | ₩48,125 | ₩47,723 | ₩47,884 | -0.25% | 7.4만 |
|---|
| 2026.02.03 | ₩48,353 | ₩48,353 | ₩47,830 | ₩48,157 | -0.40% | 500 |
|---|
| 2026.02.02 | ₩48,500 | ₩48,701 | ₩48,500 | ₩48,592 | +0.19% | 2.7천 |
|---|
| 2026.01.30 | ₩48,433 | ₩48,474 | ₩48,098 | ₩48,327 | -0.22% | 3.3만 |
|---|
| 2026.01.29 | ₩48,205 | ₩48,547 | ₩48,098 | ₩48,547 | +0.71% | 900 |
|---|
| 2026.01.28 | ₩48,701 | ₩48,701 | ₩48,581 | ₩48,663 | -0.08% | 1천 |
|---|
| 2026.01.27 | ₩48,688 | ₩48,688 | ₩48,672 | ₩48,672 | -0.03% | 400 |
|---|
| 2026.01.26 | ₩48,474 | ₩48,474 | ₩48,416 | ₩48,416 | -0.12% | 400 |
|---|
| 2026.01.23 | ₩48,205 | ₩48,225 | ₩48,125 | ₩48,169 | -0.08% | 1천 |
|---|
| 2026.01.22 | ₩48,232 | ₩48,232 | ₩48,133 | ₩48,133 | -0.21% | 400 |
|---|
| 2026.01.21 | ₩47,602 | ₩47,890 | ₩47,602 | ₩47,839 | +0.50% | 2.7천 |
|---|
| 2026.01.20 | ₩47,515 | ₩47,555 | ₩47,261 | ₩47,261 | -0.53% | 600 |
|---|
| 2026.01.16 | ₩48,433 | ₩48,433 | ₩48,428 | ₩48,428 | -0.01% | 300 |
|---|
| 2026.01.15 | ₩48,380 | ₩48,380 | ₩48,380 | ₩48,380 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩48,098 | ₩48,247 | ₩48,065 | ₩48,247 | +0.31% | 900 |
|---|
| 2026.01.13 | ₩48,543 | ₩48,543 | ₩48,543 | ₩48,543 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩48,655 | ₩48,655 | ₩48,655 | ₩48,655 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩48,641 | ₩48,641 | ₩48,641 | ₩48,641 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩48,165 | ₩48,279 | ₩48,165 | ₩48,192 | +0.06% | 3.2천 |
|---|
| 2026.01.07 | ₩48,393 | ₩48,608 | ₩48,252 | ₩48,252 | -0.29% | 60.6만 |
|---|
| 2026.01.06 | ₩48,152 | ₩48,474 | ₩48,125 | ₩48,441 | +0.60% | 2.3천 |
|---|
| 2026.01.05 | ₩48,125 | ₩48,138 | ₩48,051 | ₩48,051 | -0.15% | 2.8천 |
|---|
| 2026.01.02 | ₩47,589 | ₩47,723 | ₩47,562 | ₩47,696 | +0.23% | 1.2천 |
|---|
| 2025.12.31 | ₩47,843 | ₩47,951 | ₩47,676 | ₩47,676 | -0.35% | 2천 |
|---|
| 2025.12.30 | ₩47,910 | ₩48,192 | ₩47,910 | ₩48,075 | +0.34% | 8.1천 |
|---|
| 2025.12.29 | ₩48,093 | ₩48,093 | ₩48,093 | ₩48,093 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩48,317 | ₩48,317 | ₩48,317 | ₩48,317 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩48,299 | ₩48,299 | ₩48,246 | ₩48,286 | -0.03% | 800 |
|---|
| 2025.12.23 | ₩48,058 | ₩48,205 | ₩47,977 | ₩48,175 | +0.24% | 1.9천 |
|---|
| 2025.12.22 | ₩47,884 | ₩47,884 | ₩47,803 | ₩47,857 | -0.06% | 1.7천 |
|---|
| 2025.12.19 | ₩47,521 | ₩47,556 | ₩47,521 | ₩47,556 | +0.07% | 500 |
|---|
| 2025.12.18 | ₩47,374 | ₩47,374 | ₩47,091 | ₩47,130 | -0.52% | 1.9천 |
|---|
| 2025.12.17 | ₩46,864 | ₩46,864 | ₩46,694 | ₩46,694 | -0.36% | 700 |
|---|
| 2025.12.16 | ₩47,327 | ₩47,399 | ₩47,166 | ₩47,399 | +0.15% | 1.1천 |
|---|
| 2025.12.15 | ₩47,508 | ₩47,508 | ₩47,475 | ₩47,480 | -0.06% | 500 |
|---|
| 2025.12.12 | ₩47,884 | ₩47,884 | ₩47,481 | ₩47,595 | -0.60% | 1.7천 |
|---|
| 2025.12.11 | ₩47,796 | ₩48,152 | ₩47,796 | ₩48,116 | +0.67% | 1.5천 |
|---|
| 2025.12.10 | ₩47,709 | ₩48,071 | ₩47,642 | ₩48,023 | +0.66% | 2.6천 |
|---|
| 2025.12.09 | ₩47,790 | ₩47,843 | ₩47,711 | ₩47,711 | -0.17% | 800 |
|---|
| 2025.12.08 | ₩47,676 | ₩47,736 | ₩47,602 | ₩47,674 | -0.00% | 700 |
|---|
| 2025.12.05 | ₩47,951 | ₩48,024 | ₩47,897 | ₩47,897 | -0.11% | 2.8천 |
|---|
| 2025.12.04 | ₩47,749 | ₩47,790 | ₩47,629 | ₩47,790 | +0.08% | 4.7천 |
|---|
| 2025.12.03 | ₩47,696 | ₩47,857 | ₩47,656 | ₩47,771 | +0.16% | 2.7천 |
|---|
| 2025.12.02 | ₩47,696 | ₩47,696 | ₩47,562 | ₩47,656 | -0.08% | 4.1천 |
|---|
| 2025.12.01 | ₩47,495 | ₩47,723 | ₩47,468 | ₩47,485 | -0.02% | 7천 |
|---|
| 2025.11.28 | ₩47,696 | ₩47,740 | ₩47,669 | ₩47,740 | +0.09% | 2.9천 |
|---|
| 2025.11.26 | ₩47,320 | ₩47,669 | ₩47,320 | ₩47,539 | +0.46% | 1.4천 |
|---|
| 2025.11.25 | ₩46,637 | ₩47,194 | ₩46,637 | ₩47,194 | +1.20% | 4.7천 |
|---|
| 2025.11.24 | ₩46,677 | ₩46,771 | ₩46,677 | ₩46,721 | +0.09% | 1.5천 |
|---|
| 2025.11.21 | ₩45,851 | ₩46,342 | ₩45,832 | ₩45,988 | +0.30% | 4.1천 |
|---|
| 2025.11.20 | ₩45,872 | ₩46,063 | ₩45,520 | ₩45,520 | -0.77% | 5.5천 |
|---|
| 2025.11.19 | ₩45,926 | ₩46,569 | ₩45,926 | ₩46,276 | +0.76% | 4천 |
|---|
| 2025.11.18 | ₩45,912 | ₩46,309 | ₩45,912 | ₩46,163 | +0.55% | 1.6천 |
|---|
| 2025.11.17 | ₩46,985 | ₩46,985 | ₩46,422 | ₩46,464 | -1.11% | 4.1천 |
|---|
| 2025.11.14 | ₩46,891 | ₩47,133 | ₩46,891 | ₩47,012 | +0.26% | 2.9천 |
|---|
| 2025.11.13 | ₩47,623 | ₩47,623 | ₩46,976 | ₩46,976 | -1.36% | 3.1천 |
|---|
| 2025.11.12 | ₩47,803 | ₩47,951 | ₩47,736 | ₩47,882 | +0.17% | 4.9천 |
|---|
| 2025.11.11 | ₩47,656 | ₩47,877 | ₩47,656 | ₩47,877 | +0.46% | 900 |
|---|
| 2025.11.10 | ₩47,374 | ₩47,790 | ₩47,253 | ₩47,748 | +0.79% | 2.6천 |
|---|
| 2025.11.07 | ₩46,328 | ₩46,927 | ₩46,328 | ₩46,927 | +1.29% | 2.7천 |
|---|
| 2025.11.06 | ₩47,019 | ₩47,025 | ₩46,887 | ₩46,887 | -0.28% | 2.2천 |
|---|
| 2025.11.05 | ₩47,468 | ₩47,696 | ₩47,468 | ₩47,489 | +0.05% | 700 |
|---|
| 2025.11.04 | ₩47,589 | ₩47,589 | ₩47,269 | ₩47,269 | -0.67% | 3.2천 |
|---|
| 2025.11.03 | ₩48,031 | ₩48,031 | ₩47,806 | ₩47,886 | -0.30% | 2.4만 |
|---|
| 2025.10.31 | ₩47,910 | ₩48,004 | ₩47,803 | ₩47,884 | -0.06% | 3.9천 |
|---|
| 2025.10.30 | ₩47,964 | ₩47,977 | ₩47,720 | ₩47,720 | -0.51% | 6천 |
|---|
| 2025.10.29 | ₩48,313 | ₩48,393 | ₩48,018 | ₩48,191 | -0.25% | 2천 |
|---|
| 2025.10.28 | ₩48,098 | ₩48,271 | ₩48,098 | ₩48,250 | +0.32% | 1.3천 |
|---|
| 2025.10.27 | ₩47,897 | ₩48,125 | ₩47,897 | ₩48,111 | +0.45% | 4.3천 |
|---|
| 2025.10.24 | ₩47,393 | ₩47,548 | ₩47,393 | ₩47,393 | 0.00% | 2.1천 |
|---|
| 2025.10.23 | ₩46,945 | ₩47,133 | ₩46,811 | ₩46,993 | +0.10% | 2.3천 |
|---|
| 2025.10.22 | ₩47,025 | ₩47,052 | ₩46,502 | ₩46,705 | -0.68% | 5.2천 |
|---|
| 2025.10.21 | ₩47,032 | ₩47,079 | ₩46,996 | ₩46,996 | -0.08% | 3.5천 |
|---|
| 2025.10.20 | ₩46,811 | ₩47,039 | ₩46,811 | ₩46,996 | +0.40% | 5.9천 |
|---|
| 2025.10.17 | ₩46,060 | ₩46,543 | ₩46,026 | ₩46,485 | +0.92% | 1.8만 |
|---|
| 2025.10.16 | ₩46,677 | ₩46,797 | ₩46,191 | ₩46,191 | -1.04% | 3.4천 |
|---|
| 2025.10.15 | ₩46,791 | ₩46,918 | ₩46,502 | ₩46,545 | -0.52% | 2.1천 |
|---|
| 2025.10.14 | ₩45,859 | ₩46,575 | ₩45,859 | ₩46,305 | +0.97% | 1.4천 |
|---|
| 2025.10.13 | ₩46,288 | ₩46,462 | ₩46,288 | ₩46,382 | +0.20% | 4.9천 |
|---|
| 2025.10.10 | ₩47,066 | ₩47,066 | ₩45,617 | ₩45,617 | -3.08% | 1.3만 |
|---|