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 | ₩54,560 | ₩54,660 | ₩54,560 | ₩54,660 | +0.18% | 500 |
| 2026.10.08 | ₩54,266 | ₩54,306 | ₩54,173 | ₩54,241 | -0.05% | 900 |
| 2026.10.07 | ₩54,427 | ₩54,567 | ₩54,413 | ₩54,567 | +0.26% | 5.5천 |
| 2026.10.06 | ₩54,667 | ₩54,908 | ₩54,667 | ₩54,747 | +0.15% | 3.2천 |
| 2026.10.05 | ₩53,906 | ₩54,427 | ₩53,906 | ₩54,328 | +0.78% | 2.1천 |
| 2026.10.02 | ₩53,866 | ₩53,910 | ₩53,866 | ₩53,910 | +0.08% | 1.1천 |
| 2026.10.01 | ₩53,131 | ₩53,462 | ₩53,117 | ₩53,462 | +0.62% | 4.3천 |
| 2026.09.30 | ₩53,812 | ₩53,812 | ₩53,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,439 |
| -0.69% |
| 300 |
| 2026.09.29 | ₩53,344 | ₩53,475 | ₩53,331 | ₩53,475 | +0.25% | 1.5천 |
|---|
| 2026.09.28 | ₩53,518 | ₩53,585 | ₩53,518 | ₩53,585 | +0.12% | 700 |
|---|
| 2026.09.25 | ₩54,133 | ₩54,133 | ₩54,133 | ₩54,133 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩53,705 | ₩53,805 | ₩53,678 | ₩53,805 | +0.19% | 1.6천 |
|---|
| 2026.09.23 | ₩53,825 | ₩53,859 | ₩53,772 | ₩53,772 | -0.10% | 900 |
|---|
| 2026.09.22 | ₩54,253 | ₩54,333 | ₩54,233 | ₩54,324 | +0.13% | 3.5천 |
|---|
| 2026.09.21 | ₩54,173 | ₩54,328 | ₩54,173 | ₩54,328 | +0.29% | 700 |
|---|
| 2026.09.18 | ₩53,037 | ₩53,295 | ₩53,037 | ₩53,295 | +0.49% | 700 |
|---|
| 2026.09.17 | ₩53,051 | ₩53,255 | ₩53,051 | ₩53,255 | +0.39% | 400 |
|---|
| 2026.09.16 | ₩53,037 | ₩53,071 | ₩52,396 | ₩52,522 | -0.97% | 2.2천 |
|---|
| 2026.09.15 | ₩52,730 | ₩52,782 | ₩52,730 | ₩52,782 | +0.10% | 700 |
|---|
| 2026.09.14 | ₩53,184 | ₩53,184 | ₩53,124 | ₩53,124 | -0.11% | 600 |
|---|
| 2026.09.11 | ₩53,485 | ₩53,485 | ₩53,398 | ₩53,426 | -0.11% | 1.5천 |
|---|
| 2026.09.10 | ₩52,877 | ₩52,890 | ₩52,877 | ₩52,885 | +0.02% | 1천 |
|---|
| 2026.09.09 | ₩53,318 | ₩53,318 | ₩53,224 | ₩53,238 | -0.15% | 1.6천 |
|---|
| 2026.09.08 | ₩53,598 | ₩53,598 | ₩53,532 | ₩53,532 | -0.12% | 300 |
|---|
| 2026.09.04 | ₩53,986 | ₩53,986 | ₩53,825 | ₩53,896 | -0.17% | 900 |
|---|
| 2026.09.03 | ₩53,745 | ₩54,186 | ₩53,732 | ₩54,171 | +0.79% | 900 |
|---|
| 2026.09.02 | ₩53,518 | ₩53,532 | ₩53,489 | ₩53,489 | -0.05% | 500 |
|---|
| 2026.09.01 | ₩53,298 | ₩53,298 | ₩53,168 | ₩53,168 | -0.24% | 500 |
|---|
| 2026.08.31 | ₩53,598 | ₩53,701 | ₩53,518 | ₩53,701 | +0.19% | 1.4천 |
|---|
| 2026.08.28 | ₩53,890 | ₩53,890 | ₩53,890 | ₩53,890 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩53,999 | ₩54,041 | ₩53,926 | ₩54,041 | +0.08% | 600 |
|---|
| 2026.08.26 | ₩53,545 | ₩53,624 | ₩53,545 | ₩53,624 | +0.15% | 400 |
|---|
| 2026.08.25 | ₩53,558 | ₩53,626 | ₩53,518 | ₩53,626 | +0.13% | 1천 |
|---|
| 2026.08.24 | ₩53,365 | ₩53,433 | ₩53,365 | ₩53,433 | +0.13% | 1천 |
|---|
| 2026.08.21 | ₩53,598 | ₩53,618 | ₩53,598 | ₩53,618 | +0.04% | 500 |
|---|
| 2026.08.20 | ₩53,532 | ₩53,565 | ₩53,363 | ₩53,363 | -0.31% | 2.3천 |
|---|
| 2026.08.19 | ₩54,026 | ₩54,026 | ₩53,867 | ₩53,867 | -0.29% | 400 |
|---|
| 2026.08.18 | ₩53,919 | ₩53,919 | ₩53,719 | ₩53,719 | -0.37% | 1천 |
|---|
| 2026.08.17 | ₩54,387 | ₩54,520 | ₩54,193 | ₩54,193 | -0.36% | 1.3천 |
|---|
| 2026.08.14 | ₩54,473 | ₩54,473 | ₩54,473 | ₩54,473 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩54,574 | ₩54,640 | ₩54,453 | ₩54,614 | +0.07% | 2.7천 |
|---|
| 2026.08.12 | ₩54,186 | ₩54,246 | ₩54,186 | ₩54,194 | +0.01% | 2.2천 |
|---|
| 2026.08.11 | ₩54,173 | ₩54,173 | ₩53,999 | ₩54,004 | -0.31% | 300 |
|---|
| 2026.08.10 | ₩54,280 | ₩54,280 | ₩54,186 | ₩54,241 | -0.07% | 700 |
|---|
| 2026.08.07 | ₩54,173 | ₩54,284 | ₩54,173 | ₩54,284 | +0.20% | 600 |
|---|
| 2026.08.06 | ₩53,812 | ₩53,914 | ₩53,812 | ₩53,914 | +0.19% | 500 |
|---|
| 2026.08.05 | ₩54,320 | ₩54,320 | ₩54,119 | ₩54,130 | -0.35% | 2.3천 |
|---|
| 2026.08.04 | ₩54,213 | ₩54,213 | ₩54,183 | ₩54,183 | -0.05% | 700 |
|---|
| 2026.08.03 | ₩52,997 | ₩53,005 | ₩52,997 | ₩53,005 | +0.02% | 600 |
|---|
| 2026.07.31 | ₩52,042 | ₩52,236 | ₩52,022 | ₩52,236 | +0.37% | 2.8천 |
|---|
| 2026.07.30 | ₩51,220 | ₩51,711 | ₩51,220 | ₩51,711 | +0.96% | 1.3천 |
|---|
| 2026.07.29 | ₩51,007 | ₩51,154 | ₩50,795 | ₩50,795 | -0.41% | 1.2천 |
|---|
| 2026.07.28 | ₩51,715 | ₩51,755 | ₩51,709 | ₩51,709 | -0.01% | 1.1천 |
|---|
| 2026.07.27 | ₩51,394 | ₩51,541 | ₩51,394 | ₩51,541 | +0.29% | 300 |
|---|
| 2026.07.24 | ₩51,728 | ₩51,728 | ₩51,477 | ₩51,477 | -0.49% | 400 |
|---|
| 2026.07.23 | ₩51,474 | ₩51,478 | ₩51,354 | ₩51,478 | +0.01% | 700 |
|---|
| 2026.07.22 | ₩52,302 | ₩52,316 | ₩52,262 | ₩52,277 | -0.05% | 1.7천 |
|---|
| 2026.07.21 | ₩52,302 | ₩52,309 | ₩52,302 | ₩52,309 | +0.01% | 300 |
|---|
| 2026.07.20 | ₩51,902 | ₩52,009 | ₩51,768 | ₩51,768 | -0.26% | 2.6천 |
|---|
| 2026.07.17 | ₩52,169 | ₩52,169 | ₩51,928 | ₩51,980 | -0.36% | 800 |
|---|
| 2026.07.16 | ₩52,650 | ₩52,650 | ₩52,476 | ₩52,506 | -0.27% | 500 |
|---|
| 2026.07.15 | ₩52,703 | ₩52,827 | ₩52,596 | ₩52,827 | +0.24% | 1.1천 |
|---|
| 2026.07.14 | ₩52,596 | ₩52,659 | ₩52,596 | ₩52,659 | +0.12% | 500 |
|---|
| 2026.07.13 | ₩52,717 | ₩52,717 | ₩52,436 | ₩52,436 | -0.53% | 1.2천 |
|---|
| 2026.07.10 | ₩52,543 | ₩52,837 | ₩52,543 | ₩52,837 | +0.56% | 800 |
|---|
| 2026.07.09 | ₩52,302 | ₩52,586 | ₩52,302 | ₩52,586 | +0.54% | 2.5천 |
|---|
| 2026.07.08 | ₩51,915 | ₩52,075 | ₩51,581 | ₩52,075 | +0.31% | 4.1천 |
|---|
| 2026.07.07 | ₩52,142 | ₩52,356 | ₩52,142 | ₩52,316 | +0.33% | 700 |
|---|
| 2026.07.06 | ₩52,449 | ₩52,563 | ₩52,449 | ₩52,556 | +0.20% | 800 |
|---|
| 2026.07.02 | ₩51,995 | ₩51,995 | ₩51,995 | ₩51,995 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩52,423 | ₩52,423 | ₩52,184 | ₩52,184 | -0.46% | 800 |
|---|
| 2026.06.30 | ₩52,089 | ₩52,349 | ₩52,075 | ₩52,316 | +0.44% | 1.3천 |
|---|
| 2026.06.29 | ₩51,741 | ₩51,875 | ₩51,741 | ₩51,801 | +0.12% | 900 |
|---|
| 2026.06.26 | ₩51,341 | ₩51,341 | ₩51,033 | ₩51,033 | -0.60% | 1천 |
|---|
| 2026.06.25 | ₩51,401 | ₩51,401 | ₩51,215 | ₩51,215 | -0.36% | 400 |
|---|
| 2026.06.24 | ₩51,407 | ₩51,748 | ₩51,154 | ₩51,231 | -0.34% | 1.5천 |
|---|
| 2026.06.23 | ₩51,661 | ₩51,661 | ₩51,274 | ₩51,300 | -0.70% | 7.8천 |
|---|
| 2026.06.22 | ₩52,556 | ₩52,556 | ₩52,115 | ₩52,162 | -0.75% | 1.1천 |
|---|
| 2026.06.18 | ₩52,222 | ₩52,440 | ₩52,182 | ₩52,440 | +0.42% | 1.2천 |
|---|
| 2026.06.17 | ₩52,596 | ₩52,596 | ₩51,752 | ₩51,752 | -1.61% | 2.3천 |
|---|
| 2026.06.16 | ₩52,823 | ₩52,823 | ₩52,559 | ₩52,559 | -0.50% | 1천 |
|---|
| 2026.06.15 | ₩52,703 | ₩52,976 | ₩52,703 | ₩52,795 | +0.17% | 4.2천 |
|---|
| 2026.06.12 | ₩51,621 | ₩51,848 | ₩51,621 | ₩51,817 | +0.38% | 1.5천 |
|---|
| 2026.06.11 | ₩50,673 | ₩51,474 | ₩50,592 | ₩51,474 | +1.58% | 2.4천 |
|---|
| 2026.06.10 | ₩51,394 | ₩51,394 | ₩50,663 | ₩50,663 | -1.42% | 600 |
|---|
| 2026.06.09 | ₩51,862 | ₩51,862 | ₩50,686 | ₩51,438 | -0.82% | 1.2천 |
|---|
| 2026.06.08 | ₩51,835 | ₩51,835 | ₩51,641 | ₩51,641 | -0.37% | 800 |
|---|
| 2026.06.05 | ₩52,343 | ₩52,343 | ₩51,620 | ₩51,620 | -1.38% | 1.4천 |
|---|
| 2026.06.04 | ₩53,037 | ₩53,157 | ₩53,037 | ₩53,135 | +0.18% | 1.4천 |
|---|
| 2026.06.03 | ₩52,944 | ₩52,944 | ₩52,908 | ₩52,908 | -0.07% | 500 |
|---|
| 2026.06.02 | ₩53,304 | ₩53,304 | ₩53,298 | ₩53,298 | -0.01% | 100 |
|---|
| 2026.06.01 | ₩53,278 | ₩53,278 | ₩53,211 | ₩53,211 | -0.13% | 700 |
|---|
| 2026.05.29 | ₩53,051 | ₩53,060 | ₩53,051 | ₩53,060 | +0.02% | 700 |
|---|
| 2026.05.28 | ₩52,730 | ₩52,953 | ₩52,730 | ₩52,953 | +0.42% | 600 |
|---|
| 2026.05.27 | ₩52,483 | ₩52,556 | ₩52,449 | ₩52,556 | +0.14% | 300 |
|---|
| 2026.05.26 | ₩52,623 | ₩52,623 | ₩52,463 | ₩52,583 | -0.08% | 1.4천 |
|---|
| 2026.05.22 | ₩52,329 | ₩52,383 | ₩52,210 | ₩52,210 | -0.23% | 600 |
|---|
| 2026.05.21 | ₩51,715 | ₩51,946 | ₩51,701 | ₩51,946 | +0.45% | 1.7천 |
|---|
| 2026.05.20 | ₩51,287 | ₩51,815 | ₩51,287 | ₩51,815 | +1.03% | 1.3천 |
|---|
| 2026.05.19 | ₩51,287 | ₩51,461 | ₩51,127 | ₩51,204 | -0.16% | 1.8천 |
|---|
| 2026.05.18 | ₩51,474 | ₩51,630 | ₩51,354 | ₩51,630 | +0.30% | 2.3천 |
|---|
| 2026.05.15 | ₩51,902 | ₩51,955 | ₩51,711 | ₩51,711 | -0.37% | 1.6천 |
|---|
| 2026.05.14 | ₩52,503 | ₩52,503 | ₩52,396 | ₩52,463 | -0.08% | 2천 |
|---|
| 2026.05.13 | ₩51,781 | ₩52,035 | ₩51,781 | ₩52,029 | +0.48% | 1.2천 |
|---|
| 2026.05.12 | ₩51,501 | ₩51,684 | ₩51,354 | ₩51,684 | +0.36% | 1.2천 |
|---|
| 2026.05.11 | ₩51,848 | ₩51,875 | ₩51,634 | ₩51,688 | -0.31% | 2만 |
|---|
| 2026.05.08 | ₩51,528 | ₩51,588 | ₩51,514 | ₩51,588 | +0.12% | 1천 |
|---|
| 2026.05.07 | ₩51,394 | ₩51,394 | ₩51,103 | ₩51,103 | -0.57% | 400 |
|---|
| 2026.05.06 | ₩50,966 | ₩51,354 | ₩50,966 | ₩51,354 | +0.76% | 4만 |
|---|
| 2026.05.05 | ₩50,472 | ₩50,633 | ₩50,365 | ₩50,506 | +0.07% | 2.8천 |
|---|
| 2026.05.04 | ₩50,232 | ₩50,232 | ₩50,034 | ₩50,034 | -0.39% | 300 |
|---|
| 2026.05.01 | ₩50,325 | ₩50,425 | ₩50,325 | ₩50,325 | 0.00% | 800 |
|---|
| 2026.04.30 | ₩49,898 | ₩50,158 | ₩49,898 | ₩50,158 | +0.52% | 900 |
|---|
| 2026.04.29 | ₩49,363 | ₩49,590 | ₩49,343 | ₩49,520 | +0.32% | 2.4천 |
|---|
| 2026.04.28 | ₩49,590 | ₩49,590 | ₩49,590 | ₩49,590 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩49,724 | ₩49,878 | ₩49,724 | ₩49,878 | +0.31% | 1.4천 |
|---|
| 2026.04.24 | ₩49,697 | ₩49,764 | ₩49,697 | ₩49,724 | +0.05% | 7.5천 |
|---|
| 2026.04.23 | ₩49,444 | ₩49,577 | ₩49,123 | ₩49,283 | -0.32% | 6.9천 |
|---|
| 2026.04.22 | ₩49,444 | ₩49,550 | ₩49,444 | ₩49,550 | +0.22% | 1.6천 |
|---|
| 2026.04.21 | ₩49,024 | ₩49,024 | ₩49,024 | ₩49,024 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩49,510 | ₩49,510 | ₩49,345 | ₩49,345 | -0.33% | 800 |
|---|
| 2026.04.17 | ₩49,444 | ₩49,497 | ₩49,430 | ₩49,497 | +0.11% | 700 |
|---|
| 2026.04.16 | ₩48,802 | ₩48,922 | ₩48,735 | ₩48,902 | +0.21% | 3.6천 |
|---|
| 2026.04.15 | ₩48,375 | ₩48,675 | ₩48,375 | ₩48,675 | +0.62% | 4.6만 |
|---|
| 2026.04.14 | ₩47,921 | ₩48,216 | ₩47,921 | ₩48,216 | +0.62% | 1.9천 |
|---|
| 2026.04.13 | ₩46,985 | ₩47,533 | ₩46,985 | ₩47,520 | +1.14% | 3.3천 |
|---|
| 2026.04.10 | ₩47,094 | ₩47,094 | ₩47,094 | ₩47,094 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩46,691 | ₩47,175 | ₩46,691 | ₩47,175 | +1.04% | 1.5천 |
|---|
| 2026.04.08 | ₩46,611 | ₩46,814 | ₩46,611 | ₩46,814 | +0.44% | 5.2천 |
|---|
| 2026.04.07 | ₩45,182 | ₩45,604 | ₩45,182 | ₩45,604 | +0.93% | 3.4천 |
|---|
| 2026.04.06 | ₩45,409 | ₩45,579 | ₩45,409 | ₩45,579 | +0.37% | 9.3천 |
|---|
| 2026.04.02 | ₩45,008 | ₩45,393 | ₩45,008 | ₩45,393 | +0.85% | 1.8천 |
|---|
| 2026.04.01 | ₩45,462 | ₩45,556 | ₩45,360 | ₩45,360 | -0.23% | 5.7천 |
|---|
| 2026.03.31 | ₩44,354 | ₩44,977 | ₩44,313 | ₩44,977 | +1.41% | 7.4천 |
|---|
| 2026.03.30 | ₩43,966 | ₩44,100 | ₩43,525 | ₩43,732 | -0.53% | 2천 |
|---|
| 2026.03.27 | ₩44,233 | ₩44,420 | ₩43,886 | ₩43,899 | -0.76% | 2천 |
|---|
| 2026.03.26 | ₩45,088 | ₩45,088 | ₩44,634 | ₩44,667 | -0.93% | 1.9만 |
|---|
| 2026.03.25 | ₩45,489 | ₩45,569 | ₩45,449 | ₩45,496 | +0.01% | 900 |
|---|
| 2026.03.24 | ₩45,075 | ₩45,476 | ₩45,075 | ₩45,249 | +0.39% | 3.7천 |
|---|
| 2026.03.23 | ₩45,663 | ₩45,663 | ₩45,472 | ₩45,472 | -0.42% | 500 |
|---|
| 2026.03.20 | ₩45,249 | ₩45,249 | ₩44,927 | ₩44,927 | -0.71% | 1.5만 |
|---|
| 2026.03.19 | ₩45,422 | ₩45,636 | ₩45,356 | ₩45,636 | +0.47% | 2.9천 |
|---|
| 2026.03.18 | ₩46,023 | ₩46,117 | ₩45,703 | ₩45,763 | -0.57% | 1.7만 |
|---|
| 2026.03.17 | ₩46,464 | ₩46,464 | ₩46,384 | ₩46,384 | -0.17% | 3.8천 |
|---|
| 2026.03.16 | ₩46,237 | ₩46,344 | ₩46,224 | ₩46,305 | +0.15% | 9.9천 |
|---|
| 2026.03.13 | ₩45,983 | ₩45,983 | ₩45,834 | ₩45,834 | -0.33% | 1.5천 |
|---|
| 2026.03.12 | ₩46,291 | ₩46,371 | ₩46,010 | ₩46,050 | -0.52% | 3.3천 |
|---|
| 2026.03.11 | ₩46,638 | ₩46,848 | ₩46,638 | ₩46,848 | +0.45% | 2.5천 |
|---|
| 2026.03.10 | ₩46,972 | ₩47,346 | ₩46,872 | ₩46,884 | -0.19% | 8.9천 |
|---|
| 2026.03.09 | ₩45,930 | ₩46,964 | ₩45,930 | ₩46,964 | +2.25% | 5.1만 |
|---|
| 2026.03.06 | ₩46,531 | ₩46,865 | ₩46,531 | ₩46,613 | +0.18% | 1.4천 |
|---|
| 2026.03.05 | ₩47,074 | ₩47,239 | ₩46,878 | ₩47,239 | +0.35% | 4.6천 |
|---|
| 2026.03.04 | ₩47,506 | ₩47,587 | ₩47,480 | ₩47,554 | +0.10% | 1.8천 |
|---|
| 2026.03.03 | ₩46,491 | ₩47,186 | ₩46,491 | ₩47,122 | +1.36% | 1.7천 |
|---|
| 2026.03.02 | ₩47,426 | ₩47,742 | ₩47,413 | ₩47,659 | +0.49% | 2.1천 |
|---|
| 2026.02.27 | ₩47,533 | ₩47,595 | ₩47,373 | ₩47,595 | +0.13% | 1.3천 |
|---|
| 2026.02.26 | ₩47,707 | ₩47,819 | ₩47,561 | ₩47,819 | +0.24% | 1.4천 |
|---|
| 2026.02.25 | ₩48,067 | ₩48,156 | ₩47,987 | ₩48,156 | +0.18% | 7.6만 |
|---|
| 2026.02.24 | ₩47,493 | ₩47,751 | ₩47,493 | ₩47,751 | +0.54% | 7.5만 |
|---|
| 2026.02.23 | ₩47,279 | ₩47,373 | ₩47,199 | ₩47,278 | -0.00% | 1.6천 |
|---|
| 2026.02.20 | ₩47,707 | ₩47,880 | ₩47,613 | ₩47,844 | +0.29% | 4.4천 |
|---|
| 2026.02.19 | ₩47,546 | ₩47,546 | ₩47,400 | ₩47,486 | -0.13% | 400 |
|---|
| 2026.02.18 | ₩47,760 | ₩47,760 | ₩47,566 | ₩47,664 | -0.20% | 1.4천 |
|---|
| 2026.02.17 | ₩47,052 | ₩47,480 | ₩47,052 | ₩47,359 | +0.65% | 900 |
|---|
| 2026.02.13 | ₩47,453 | ₩47,560 | ₩47,321 | ₩47,321 | -0.28% | 400 |
|---|
| 2026.02.12 | ₩47,560 | ₩47,600 | ₩47,279 | ₩47,279 | -0.59% | 5.5천 |
|---|
| 2026.02.11 | ₩48,027 | ₩48,149 | ₩48,027 | ₩48,149 | +0.25% | 500 |
|---|
| 2026.02.10 | ₩48,468 | ₩48,482 | ₩48,088 | ₩48,094 | -0.77% | 1.6천 |
|---|
| 2026.02.09 | ₩48,047 | ₩48,335 | ₩48,047 | ₩48,292 | +0.51% | 800 |
|---|
| 2026.02.06 | ₩47,573 | ₩48,116 | ₩47,573 | ₩48,116 | +1.14% | 1.4천 |
|---|
| 2026.02.05 | ₩47,199 | ₩47,413 | ₩46,932 | ₩47,016 | -0.39% | 2.5만 |
|---|
| 2026.02.04 | ₩47,827 | ₩47,947 | ₩47,546 | ₩47,707 | -0.25% | 7.4만 |
|---|
| 2026.02.03 | ₩48,174 | ₩48,174 | ₩47,653 | ₩47,979 | -0.40% | 500 |
|---|
| 2026.02.02 | ₩48,321 | ₩48,522 | ₩48,321 | ₩48,412 | +0.19% | 2.7천 |
|---|
| 2026.01.30 | ₩48,255 | ₩48,295 | ₩47,921 | ₩48,149 | -0.22% | 3.3만 |
|---|
| 2026.01.29 | ₩48,027 | ₩48,368 | ₩47,921 | ₩48,368 | +0.71% | 900 |
|---|
| 2026.01.28 | ₩48,522 | ₩48,522 | ₩48,401 | ₩48,483 | -0.08% | 1천 |
|---|
| 2026.01.27 | ₩48,508 | ₩48,508 | ₩48,492 | ₩48,492 | -0.03% | 400 |
|---|
| 2026.01.26 | ₩48,295 | ₩48,295 | ₩48,237 | ₩48,237 | -0.12% | 400 |
|---|
| 2026.01.23 | ₩48,027 | ₩48,047 | ₩47,947 | ₩47,991 | -0.08% | 1천 |
|---|
| 2026.01.22 | ₩48,054 | ₩48,054 | ₩47,955 | ₩47,955 | -0.21% | 400 |
|---|
| 2026.01.21 | ₩47,426 | ₩47,713 | ₩47,426 | ₩47,663 | +0.50% | 2.7천 |
|---|
| 2026.01.20 | ₩47,339 | ₩47,379 | ₩47,087 | ₩47,087 | -0.53% | 600 |
|---|
| 2026.01.16 | ₩48,255 | ₩48,255 | ₩48,249 | ₩48,249 | -0.01% | 300 |
|---|
| 2026.01.15 | ₩48,201 | ₩48,201 | ₩48,201 | ₩48,201 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩47,921 | ₩48,069 | ₩47,887 | ₩48,069 | +0.31% | 900 |
|---|
| 2026.01.13 | ₩48,364 | ₩48,364 | ₩48,364 | ₩48,364 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩48,475 | ₩48,475 | ₩48,475 | ₩48,475 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩48,462 | ₩48,462 | ₩48,462 | ₩48,462 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩47,987 | ₩48,101 | ₩47,987 | ₩48,014 | +0.06% | 3.2천 |
|---|
| 2026.01.07 | ₩48,214 | ₩48,428 | ₩48,074 | ₩48,074 | -0.29% | 60.6만 |
|---|
| 2026.01.06 | ₩47,974 | ₩48,295 | ₩47,947 | ₩48,263 | +0.60% | 2.3천 |
|---|
| 2026.01.05 | ₩47,947 | ₩47,961 | ₩47,874 | ₩47,874 | -0.15% | 2.8천 |
|---|
| 2026.01.02 | ₩47,413 | ₩47,546 | ₩47,386 | ₩47,520 | +0.23% | 1.2천 |
|---|
| 2025.12.31 | ₩47,667 | ₩47,774 | ₩47,500 | ₩47,500 | -0.35% | 2천 |
|---|
| 2025.12.30 | ₩47,733 | ₩48,014 | ₩47,733 | ₩47,898 | +0.34% | 8.1천 |
|---|
| 2025.12.29 | ₩47,915 | ₩47,915 | ₩47,915 | ₩47,915 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩48,138 | ₩48,138 | ₩48,138 | ₩48,138 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩48,121 | ₩48,121 | ₩48,067 | ₩48,108 | -0.03% | 800 |
|---|
| 2025.12.23 | ₩47,880 | ₩48,027 | ₩47,800 | ₩47,997 | +0.24% | 1.9천 |
|---|
| 2025.12.22 | ₩47,707 | ₩47,707 | ₩47,627 | ₩47,680 | -0.06% | 1.7천 |
|---|
| 2025.12.19 | ₩47,346 | ₩47,381 | ₩47,346 | ₩47,381 | +0.07% | 500 |
|---|
| 2025.12.18 | ₩47,199 | ₩47,199 | ₩46,917 | ₩46,956 | -0.52% | 1.9천 |
|---|
| 2025.12.17 | ₩46,691 | ₩46,691 | ₩46,522 | ₩46,522 | -0.36% | 700 |
|---|
| 2025.12.16 | ₩47,152 | ₩47,224 | ₩46,992 | ₩47,224 | +0.15% | 1.1천 |
|---|
| 2025.12.15 | ₩47,333 | ₩47,333 | ₩47,299 | ₩47,305 | -0.06% | 500 |
|---|
| 2025.12.12 | ₩47,707 | ₩47,707 | ₩47,306 | ₩47,420 | -0.60% | 1.7천 |
|---|
| 2025.12.11 | ₩47,620 | ₩47,974 | ₩47,620 | ₩47,938 | +0.67% | 1.5천 |
|---|
| 2025.12.10 | ₩47,533 | ₩47,894 | ₩47,466 | ₩47,846 | +0.66% | 2.6천 |
|---|
| 2025.12.09 | ₩47,613 | ₩47,667 | ₩47,534 | ₩47,534 | -0.17% | 800 |
|---|
| 2025.12.08 | ₩47,500 | ₩47,560 | ₩47,426 | ₩47,498 | -0.00% | 700 |
|---|
| 2025.12.05 | ₩47,774 | ₩47,847 | ₩47,720 | ₩47,720 | -0.11% | 2.8천 |
|---|
| 2025.12.04 | ₩47,573 | ₩47,613 | ₩47,453 | ₩47,613 | +0.08% | 4.7천 |
|---|
| 2025.12.03 | ₩47,520 | ₩47,680 | ₩47,480 | ₩47,595 | +0.16% | 2.7천 |
|---|
| 2025.12.02 | ₩47,520 | ₩47,520 | ₩47,386 | ₩47,480 | -0.08% | 4.1천 |
|---|
| 2025.12.01 | ₩47,319 | ₩47,546 | ₩47,293 | ₩47,310 | -0.02% | 7천 |
|---|
| 2025.11.28 | ₩47,520 | ₩47,564 | ₩47,493 | ₩47,564 | +0.09% | 2.9천 |
|---|
| 2025.11.26 | ₩47,146 | ₩47,493 | ₩47,146 | ₩47,363 | +0.46% | 1.4천 |
|---|
| 2025.11.25 | ₩46,464 | ₩47,020 | ₩46,464 | ₩47,020 | +1.20% | 4.7천 |
|---|
| 2025.11.24 | ₩46,504 | ₩46,598 | ₩46,504 | ₩46,549 | +0.09% | 1.5천 |
|---|
| 2025.11.21 | ₩45,681 | ₩46,170 | ₩45,663 | ₩45,818 | +0.30% | 4.1천 |
|---|
| 2025.11.20 | ₩45,703 | ₩45,893 | ₩45,351 | ₩45,351 | -0.77% | 5.5천 |
|---|
| 2025.11.19 | ₩45,756 | ₩46,398 | ₩45,756 | ₩46,105 | +0.76% | 4천 |
|---|
| 2025.11.18 | ₩45,743 | ₩46,138 | ₩45,743 | ₩45,993 | +0.55% | 1.6천 |
|---|
| 2025.11.17 | ₩46,812 | ₩46,812 | ₩46,251 | ₩46,292 | -1.11% | 4.1천 |
|---|
| 2025.11.14 | ₩46,718 | ₩46,959 | ₩46,718 | ₩46,838 | +0.26% | 2.9천 |
|---|
| 2025.11.13 | ₩47,448 | ₩47,448 | ₩46,802 | ₩46,802 | -1.36% | 3.1천 |
|---|
| 2025.11.12 | ₩47,627 | ₩47,774 | ₩47,560 | ₩47,705 | +0.17% | 4.9천 |
|---|
| 2025.11.11 | ₩47,480 | ₩47,700 | ₩47,480 | ₩47,700 | +0.46% | 900 |
|---|
| 2025.11.10 | ₩47,199 | ₩47,613 | ₩47,079 | ₩47,572 | +0.79% | 2.6천 |
|---|
| 2025.11.07 | ₩46,157 | ₩46,754 | ₩46,157 | ₩46,754 | +1.29% | 2.7천 |
|---|
| 2025.11.06 | ₩46,845 | ₩46,852 | ₩46,714 | ₩46,714 | -0.28% | 2.2천 |
|---|
| 2025.11.05 | ₩47,293 | ₩47,520 | ₩47,293 | ₩47,314 | +0.05% | 700 |
|---|
| 2025.11.04 | ₩47,413 | ₩47,413 | ₩47,095 | ₩47,095 | -0.67% | 3.2천 |
|---|
| 2025.11.03 | ₩47,854 | ₩47,854 | ₩47,629 | ₩47,709 | -0.30% | 2.4만 |
|---|
| 2025.10.31 | ₩47,733 | ₩47,827 | ₩47,627 | ₩47,707 | -0.06% | 3.9천 |
|---|
| 2025.10.30 | ₩47,787 | ₩47,800 | ₩47,544 | ₩47,544 | -0.51% | 6천 |
|---|
| 2025.10.29 | ₩48,134 | ₩48,214 | ₩47,840 | ₩48,013 | -0.25% | 2천 |
|---|
| 2025.10.28 | ₩47,921 | ₩48,093 | ₩47,921 | ₩48,071 | +0.32% | 1.3천 |
|---|
| 2025.10.27 | ₩47,720 | ₩47,947 | ₩47,720 | ₩47,934 | +0.45% | 4.3천 |
|---|
| 2025.10.24 | ₩47,218 | ₩47,373 | ₩47,218 | ₩47,218 | 0.00% | 2.1천 |
|---|
| 2025.10.23 | ₩46,772 | ₩46,959 | ₩46,638 | ₩46,820 | +0.10% | 2.3천 |
|---|
| 2025.10.22 | ₩46,852 | ₩46,878 | ₩46,331 | ₩46,532 | -0.68% | 5.2천 |
|---|
| 2025.10.21 | ₩46,858 | ₩46,905 | ₩46,822 | ₩46,822 | -0.08% | 3.5천 |
|---|
| 2025.10.20 | ₩46,638 | ₩46,865 | ₩46,638 | ₩46,822 | +0.40% | 5.9천 |
|---|
| 2025.10.17 | ₩45,890 | ₩46,371 | ₩45,856 | ₩46,313 | +0.92% | 1.8만 |
|---|
| 2025.10.16 | ₩46,504 | ₩46,625 | ₩46,021 | ₩46,021 | -1.04% | 3.4천 |
|---|
| 2025.10.15 | ₩46,618 | ₩46,745 | ₩46,331 | ₩46,373 | -0.52% | 2.1천 |
|---|
| 2025.10.14 | ₩45,689 | ₩46,403 | ₩45,689 | ₩46,134 | +0.97% | 1.4천 |
|---|
| 2025.10.13 | ₩46,117 | ₩46,291 | ₩46,117 | ₩46,211 | +0.20% | 4.9천 |
|---|
| 2025.10.10 | ₩46,892 | ₩46,892 | ₩45,449 | ₩45,449 | -3.08% | 1.3만 |
|---|