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 | ₩54,580 | ₩54,680 | ₩54,580 | ₩54,680 | +0.18% | 500 |
| 2026.10.08 | ₩54,286 | ₩54,326 | ₩54,193 | ₩54,261 | -0.05% | 900 |
| 2026.10.07 | ₩54,447 | ₩54,587 | ₩54,433 | ₩54,587 | +0.26% | 5.5천 |
| 2026.10.06 | ₩54,687 | ₩54,928 | ₩54,687 | ₩54,767 | +0.15% | 3.2천 |
| 2026.10.05 | ₩53,925 | ₩54,447 | ₩53,925 | ₩54,348 | +0.78% | 2.1천 |
| 2026.10.02 | ₩53,885 | ₩53,929 | ₩53,885 | ₩53,929 | +0.08% | 1.1천 |
| 2026.10.01 | ₩53,150 | ₩53,482 | ₩53,137 | ₩53,482 | +0.62% | 4.3천 |
| 2026.09.30 | ₩53,832 | ₩53,832 | ₩53,459 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,459 |
| -0.69% |
| 300 |
| 2026.09.29 | ₩53,364 | ₩53,495 | ₩53,351 | ₩53,495 | +0.25% | 1.5천 |
|---|
| 2026.09.28 | ₩53,538 | ₩53,605 | ₩53,538 | ₩53,605 | +0.12% | 700 |
|---|
| 2026.09.25 | ₩54,153 | ₩54,153 | ₩54,153 | ₩54,153 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩53,725 | ₩53,825 | ₩53,698 | ₩53,825 | +0.19% | 1.6천 |
|---|
| 2026.09.23 | ₩53,845 | ₩53,879 | ₩53,792 | ₩53,792 | -0.10% | 900 |
|---|
| 2026.09.22 | ₩54,273 | ₩54,353 | ₩54,253 | ₩54,344 | +0.13% | 3.5천 |
|---|
| 2026.09.21 | ₩54,193 | ₩54,348 | ₩54,193 | ₩54,348 | +0.29% | 700 |
|---|
| 2026.09.18 | ₩53,057 | ₩53,315 | ₩53,057 | ₩53,315 | +0.49% | 700 |
|---|
| 2026.09.17 | ₩53,070 | ₩53,275 | ₩53,070 | ₩53,275 | +0.39% | 400 |
|---|
| 2026.09.16 | ₩53,057 | ₩53,090 | ₩52,415 | ₩52,541 | -0.97% | 2.2천 |
|---|
| 2026.09.15 | ₩52,749 | ₩52,801 | ₩52,749 | ₩52,801 | +0.10% | 700 |
|---|
| 2026.09.14 | ₩53,204 | ₩53,204 | ₩53,144 | ₩53,144 | -0.11% | 600 |
|---|
| 2026.09.11 | ₩53,504 | ₩53,504 | ₩53,418 | ₩53,446 | -0.11% | 1.5천 |
|---|
| 2026.09.10 | ₩52,896 | ₩52,910 | ₩52,896 | ₩52,904 | +0.02% | 1천 |
|---|
| 2026.09.09 | ₩53,337 | ₩53,337 | ₩53,244 | ₩53,257 | -0.15% | 1.6천 |
|---|
| 2026.09.08 | ₩53,618 | ₩53,618 | ₩53,551 | ₩53,551 | -0.12% | 300 |
|---|
| 2026.09.04 | ₩54,006 | ₩54,006 | ₩53,845 | ₩53,916 | -0.17% | 900 |
|---|
| 2026.09.03 | ₩53,765 | ₩54,206 | ₩53,752 | ₩54,191 | +0.79% | 900 |
|---|
| 2026.09.02 | ₩53,538 | ₩53,551 | ₩53,508 | ₩53,508 | -0.05% | 500 |
|---|
| 2026.09.01 | ₩53,317 | ₩53,317 | ₩53,188 | ₩53,188 | -0.24% | 500 |
|---|
| 2026.08.31 | ₩53,618 | ₩53,721 | ₩53,538 | ₩53,721 | +0.19% | 1.4천 |
|---|
| 2026.08.28 | ₩53,909 | ₩53,909 | ₩53,909 | ₩53,909 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩54,019 | ₩54,060 | ₩53,945 | ₩54,060 | +0.08% | 600 |
|---|
| 2026.08.26 | ₩53,565 | ₩53,643 | ₩53,565 | ₩53,643 | +0.15% | 400 |
|---|
| 2026.08.25 | ₩53,578 | ₩53,646 | ₩53,538 | ₩53,646 | +0.13% | 1천 |
|---|
| 2026.08.24 | ₩53,384 | ₩53,452 | ₩53,384 | ₩53,452 | +0.13% | 1천 |
|---|
| 2026.08.21 | ₩53,618 | ₩53,638 | ₩53,618 | ₩53,638 | +0.04% | 500 |
|---|
| 2026.08.20 | ₩53,551 | ₩53,585 | ₩53,383 | ₩53,383 | -0.31% | 2.3천 |
|---|
| 2026.08.19 | ₩54,046 | ₩54,046 | ₩53,887 | ₩53,887 | -0.29% | 400 |
|---|
| 2026.08.18 | ₩53,939 | ₩53,939 | ₩53,738 | ₩53,738 | -0.37% | 1천 |
|---|
| 2026.08.17 | ₩54,406 | ₩54,540 | ₩54,213 | ₩54,213 | -0.36% | 1.3천 |
|---|
| 2026.08.14 | ₩54,493 | ₩54,493 | ₩54,493 | ₩54,493 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩54,594 | ₩54,660 | ₩54,473 | ₩54,634 | +0.07% | 2.7천 |
|---|
| 2026.08.12 | ₩54,206 | ₩54,266 | ₩54,206 | ₩54,214 | +0.01% | 2.2천 |
|---|
| 2026.08.11 | ₩54,193 | ₩54,193 | ₩54,019 | ₩54,024 | -0.31% | 300 |
|---|
| 2026.08.10 | ₩54,300 | ₩54,300 | ₩54,206 | ₩54,261 | -0.07% | 700 |
|---|
| 2026.08.07 | ₩54,193 | ₩54,304 | ₩54,193 | ₩54,304 | +0.20% | 600 |
|---|
| 2026.08.06 | ₩53,832 | ₩53,933 | ₩53,832 | ₩53,933 | +0.19% | 500 |
|---|
| 2026.08.05 | ₩54,340 | ₩54,340 | ₩54,139 | ₩54,150 | -0.35% | 2.3천 |
|---|
| 2026.08.04 | ₩54,233 | ₩54,233 | ₩54,203 | ₩54,203 | -0.05% | 700 |
|---|
| 2026.08.03 | ₩53,017 | ₩53,025 | ₩53,017 | ₩53,025 | +0.02% | 600 |
|---|
| 2026.07.31 | ₩52,061 | ₩52,255 | ₩52,041 | ₩52,255 | +0.37% | 2.8천 |
|---|
| 2026.07.30 | ₩51,239 | ₩51,730 | ₩51,239 | ₩51,730 | +0.96% | 1.3천 |
|---|
| 2026.07.29 | ₩51,025 | ₩51,172 | ₩50,814 | ₩50,814 | -0.41% | 1.2천 |
|---|
| 2026.07.28 | ₩51,734 | ₩51,774 | ₩51,728 | ₩51,728 | -0.01% | 1.1천 |
|---|
| 2026.07.27 | ₩51,413 | ₩51,560 | ₩51,413 | ₩51,560 | +0.29% | 300 |
|---|
| 2026.07.24 | ₩51,747 | ₩51,747 | ₩51,496 | ₩51,496 | -0.49% | 400 |
|---|
| 2026.07.23 | ₩51,493 | ₩51,497 | ₩51,373 | ₩51,497 | +0.01% | 700 |
|---|
| 2026.07.22 | ₩52,322 | ₩52,335 | ₩52,282 | ₩52,296 | -0.05% | 1.7천 |
|---|
| 2026.07.21 | ₩52,322 | ₩52,328 | ₩52,322 | ₩52,328 | +0.01% | 300 |
|---|
| 2026.07.20 | ₩51,921 | ₩52,028 | ₩51,787 | ₩51,787 | -0.26% | 2.6천 |
|---|
| 2026.07.17 | ₩52,188 | ₩52,188 | ₩51,947 | ₩52,000 | -0.36% | 800 |
|---|
| 2026.07.16 | ₩52,669 | ₩52,669 | ₩52,495 | ₩52,525 | -0.27% | 500 |
|---|
| 2026.07.15 | ₩52,723 | ₩52,847 | ₩52,616 | ₩52,847 | +0.24% | 1.1천 |
|---|
| 2026.07.14 | ₩52,616 | ₩52,678 | ₩52,616 | ₩52,678 | +0.12% | 500 |
|---|
| 2026.07.13 | ₩52,736 | ₩52,736 | ₩52,455 | ₩52,455 | -0.53% | 1.2천 |
|---|
| 2026.07.10 | ₩52,562 | ₩52,856 | ₩52,562 | ₩52,856 | +0.56% | 800 |
|---|
| 2026.07.09 | ₩52,322 | ₩52,605 | ₩52,322 | ₩52,605 | +0.54% | 2.5천 |
|---|
| 2026.07.08 | ₩51,934 | ₩52,094 | ₩51,600 | ₩52,094 | +0.31% | 4.1천 |
|---|
| 2026.07.07 | ₩52,161 | ₩52,375 | ₩52,161 | ₩52,335 | +0.33% | 700 |
|---|
| 2026.07.06 | ₩52,469 | ₩52,582 | ₩52,469 | ₩52,576 | +0.20% | 800 |
|---|
| 2026.07.02 | ₩52,014 | ₩52,014 | ₩52,014 | ₩52,014 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩52,442 | ₩52,442 | ₩52,203 | ₩52,203 | -0.46% | 800 |
|---|
| 2026.06.30 | ₩52,108 | ₩52,368 | ₩52,094 | ₩52,335 | +0.44% | 1.3천 |
|---|
| 2026.06.29 | ₩51,760 | ₩51,894 | ₩51,760 | ₩51,820 | +0.12% | 900 |
|---|
| 2026.06.26 | ₩51,359 | ₩51,359 | ₩51,052 | ₩51,052 | -0.60% | 1천 |
|---|
| 2026.06.25 | ₩51,420 | ₩51,420 | ₩51,234 | ₩51,234 | -0.36% | 400 |
|---|
| 2026.06.24 | ₩51,426 | ₩51,767 | ₩51,172 | ₩51,250 | -0.34% | 1.5천 |
|---|
| 2026.06.23 | ₩51,680 | ₩51,680 | ₩51,293 | ₩51,319 | -0.70% | 7.8천 |
|---|
| 2026.06.22 | ₩52,576 | ₩52,576 | ₩52,135 | ₩52,181 | -0.75% | 1.1천 |
|---|
| 2026.06.18 | ₩52,241 | ₩52,459 | ₩52,201 | ₩52,459 | +0.42% | 1.2천 |
|---|
| 2026.06.17 | ₩52,616 | ₩52,616 | ₩51,771 | ₩51,771 | -1.61% | 2.3천 |
|---|
| 2026.06.16 | ₩52,843 | ₩52,843 | ₩52,578 | ₩52,578 | -0.50% | 1천 |
|---|
| 2026.06.15 | ₩52,723 | ₩52,995 | ₩52,723 | ₩52,815 | +0.17% | 4.2천 |
|---|
| 2026.06.12 | ₩51,640 | ₩51,867 | ₩51,640 | ₩51,836 | +0.38% | 1.5천 |
|---|
| 2026.06.11 | ₩50,691 | ₩51,493 | ₩50,611 | ₩51,493 | +1.58% | 2.4천 |
|---|
| 2026.06.10 | ₩51,413 | ₩51,413 | ₩50,682 | ₩50,682 | -1.42% | 600 |
|---|
| 2026.06.09 | ₩51,881 | ₩51,881 | ₩50,705 | ₩51,457 | -0.82% | 1.2천 |
|---|
| 2026.06.08 | ₩51,854 | ₩51,854 | ₩51,660 | ₩51,660 | -0.37% | 800 |
|---|
| 2026.06.05 | ₩52,362 | ₩52,362 | ₩51,639 | ₩51,639 | -1.38% | 1.4천 |
|---|
| 2026.06.04 | ₩53,057 | ₩53,177 | ₩53,057 | ₩53,154 | +0.18% | 1.4천 |
|---|
| 2026.06.03 | ₩52,963 | ₩52,963 | ₩52,927 | ₩52,927 | -0.07% | 500 |
|---|
| 2026.06.02 | ₩53,324 | ₩53,324 | ₩53,317 | ₩53,317 | -0.01% | 100 |
|---|
| 2026.06.01 | ₩53,297 | ₩53,297 | ₩53,230 | ₩53,230 | -0.13% | 700 |
|---|
| 2026.05.29 | ₩53,070 | ₩53,079 | ₩53,070 | ₩53,079 | +0.02% | 700 |
|---|
| 2026.05.28 | ₩52,749 | ₩52,972 | ₩52,749 | ₩52,972 | +0.42% | 600 |
|---|
| 2026.05.27 | ₩52,502 | ₩52,576 | ₩52,469 | ₩52,576 | +0.14% | 300 |
|---|
| 2026.05.26 | ₩52,642 | ₩52,642 | ₩52,482 | ₩52,602 | -0.08% | 1.4천 |
|---|
| 2026.05.22 | ₩52,348 | ₩52,402 | ₩52,229 | ₩52,229 | -0.23% | 600 |
|---|
| 2026.05.21 | ₩51,734 | ₩51,965 | ₩51,720 | ₩51,965 | +0.45% | 1.7천 |
|---|
| 2026.05.20 | ₩51,306 | ₩51,834 | ₩51,306 | ₩51,834 | +1.03% | 1.3천 |
|---|
| 2026.05.19 | ₩51,306 | ₩51,480 | ₩51,146 | ₩51,223 | -0.16% | 1.8천 |
|---|
| 2026.05.18 | ₩51,493 | ₩51,649 | ₩51,373 | ₩51,649 | +0.30% | 2.3천 |
|---|
| 2026.05.15 | ₩51,921 | ₩51,974 | ₩51,730 | ₩51,730 | -0.37% | 1.6천 |
|---|
| 2026.05.14 | ₩52,522 | ₩52,522 | ₩52,415 | ₩52,482 | -0.08% | 2천 |
|---|
| 2026.05.13 | ₩51,800 | ₩52,054 | ₩51,800 | ₩52,048 | +0.48% | 1.2천 |
|---|
| 2026.05.12 | ₩51,520 | ₩51,703 | ₩51,373 | ₩51,703 | +0.36% | 1.2천 |
|---|
| 2026.05.11 | ₩51,867 | ₩51,894 | ₩51,653 | ₩51,707 | -0.31% | 2만 |
|---|
| 2026.05.08 | ₩51,546 | ₩51,607 | ₩51,533 | ₩51,607 | +0.12% | 1천 |
|---|
| 2026.05.07 | ₩51,413 | ₩51,413 | ₩51,122 | ₩51,122 | -0.57% | 400 |
|---|
| 2026.05.06 | ₩50,985 | ₩51,373 | ₩50,985 | ₩51,373 | +0.76% | 4만 |
|---|
| 2026.05.05 | ₩50,491 | ₩50,651 | ₩50,384 | ₩50,524 | +0.07% | 2.8천 |
|---|
| 2026.05.04 | ₩50,250 | ₩50,250 | ₩50,052 | ₩50,052 | -0.39% | 300 |
|---|
| 2026.05.01 | ₩50,344 | ₩50,444 | ₩50,344 | ₩50,344 | 0.00% | 800 |
|---|
| 2026.04.30 | ₩49,916 | ₩50,177 | ₩49,916 | ₩50,177 | +0.52% | 900 |
|---|
| 2026.04.29 | ₩49,381 | ₩49,609 | ₩49,361 | ₩49,538 | +0.32% | 2.4천 |
|---|
| 2026.04.28 | ₩49,609 | ₩49,609 | ₩49,609 | ₩49,609 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩49,742 | ₩49,896 | ₩49,742 | ₩49,896 | +0.31% | 1.4천 |
|---|
| 2026.04.24 | ₩49,716 | ₩49,782 | ₩49,716 | ₩49,742 | +0.05% | 7.5천 |
|---|
| 2026.04.23 | ₩49,462 | ₩49,595 | ₩49,141 | ₩49,301 | -0.32% | 6.9천 |
|---|
| 2026.04.22 | ₩49,462 | ₩49,569 | ₩49,462 | ₩49,569 | +0.22% | 1.6천 |
|---|
| 2026.04.21 | ₩49,042 | ₩49,042 | ₩49,042 | ₩49,042 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩49,528 | ₩49,528 | ₩49,363 | ₩49,363 | -0.33% | 800 |
|---|
| 2026.04.17 | ₩49,462 | ₩49,515 | ₩49,448 | ₩49,515 | +0.11% | 700 |
|---|
| 2026.04.16 | ₩48,820 | ₩48,940 | ₩48,753 | ₩48,920 | +0.21% | 3.6천 |
|---|
| 2026.04.15 | ₩48,392 | ₩48,693 | ₩48,392 | ₩48,693 | +0.62% | 4.6만 |
|---|
| 2026.04.14 | ₩47,938 | ₩48,233 | ₩47,938 | ₩48,233 | +0.62% | 1.9천 |
|---|
| 2026.04.13 | ₩47,003 | ₩47,551 | ₩47,003 | ₩47,537 | +1.14% | 3.3천 |
|---|
| 2026.04.10 | ₩47,111 | ₩47,111 | ₩47,111 | ₩47,111 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩46,709 | ₩47,192 | ₩46,709 | ₩47,192 | +1.04% | 1.5천 |
|---|
| 2026.04.08 | ₩46,628 | ₩46,832 | ₩46,628 | ₩46,832 | +0.44% | 5.2천 |
|---|
| 2026.04.07 | ₩45,198 | ₩45,621 | ₩45,198 | ₩45,621 | +0.93% | 3.4천 |
|---|
| 2026.04.06 | ₩45,426 | ₩45,595 | ₩45,426 | ₩45,595 | +0.37% | 9.3천 |
|---|
| 2026.04.02 | ₩45,025 | ₩45,410 | ₩45,025 | ₩45,410 | +0.85% | 1.8천 |
|---|
| 2026.04.01 | ₩45,479 | ₩45,573 | ₩45,376 | ₩45,376 | -0.23% | 5.7천 |
|---|
| 2026.03.31 | ₩44,370 | ₩44,994 | ₩44,330 | ₩44,994 | +1.41% | 7.4천 |
|---|
| 2026.03.30 | ₩43,982 | ₩44,116 | ₩43,541 | ₩43,748 | -0.53% | 2천 |
|---|
| 2026.03.27 | ₩44,250 | ₩44,437 | ₩43,902 | ₩43,915 | -0.76% | 2천 |
|---|
| 2026.03.26 | ₩45,105 | ₩45,105 | ₩44,650 | ₩44,684 | -0.93% | 1.9만 |
|---|
| 2026.03.25 | ₩45,506 | ₩45,586 | ₩45,466 | ₩45,512 | +0.01% | 900 |
|---|
| 2026.03.24 | ₩45,091 | ₩45,492 | ₩45,091 | ₩45,265 | +0.39% | 3.7천 |
|---|
| 2026.03.23 | ₩45,680 | ₩45,680 | ₩45,488 | ₩45,488 | -0.42% | 500 |
|---|
| 2026.03.20 | ₩45,265 | ₩45,265 | ₩44,943 | ₩44,943 | -0.71% | 1.5만 |
|---|
| 2026.03.19 | ₩45,439 | ₩45,653 | ₩45,372 | ₩45,653 | +0.47% | 2.9천 |
|---|
| 2026.03.18 | ₩46,040 | ₩46,134 | ₩45,720 | ₩45,780 | -0.57% | 1.7만 |
|---|
| 2026.03.17 | ₩46,481 | ₩46,481 | ₩46,401 | ₩46,401 | -0.17% | 3.8천 |
|---|
| 2026.03.16 | ₩46,254 | ₩46,361 | ₩46,241 | ₩46,322 | +0.15% | 9.9천 |
|---|
| 2026.03.13 | ₩46,000 | ₩46,000 | ₩45,851 | ₩45,851 | -0.33% | 1.5천 |
|---|
| 2026.03.12 | ₩46,308 | ₩46,388 | ₩46,027 | ₩46,067 | -0.52% | 3.3천 |
|---|
| 2026.03.11 | ₩46,655 | ₩46,865 | ₩46,655 | ₩46,865 | +0.45% | 2.5천 |
|---|
| 2026.03.10 | ₩46,989 | ₩47,363 | ₩46,889 | ₩46,901 | -0.19% | 8.9천 |
|---|
| 2026.03.09 | ₩45,947 | ₩46,981 | ₩45,947 | ₩46,981 | +2.25% | 5.1만 |
|---|
| 2026.03.06 | ₩46,548 | ₩46,882 | ₩46,548 | ₩46,630 | +0.18% | 1.4천 |
|---|
| 2026.03.05 | ₩47,091 | ₩47,257 | ₩46,896 | ₩47,257 | +0.35% | 4.6천 |
|---|
| 2026.03.04 | ₩47,524 | ₩47,604 | ₩47,497 | ₩47,572 | +0.10% | 1.8천 |
|---|
| 2026.03.03 | ₩46,508 | ₩47,203 | ₩46,508 | ₩47,139 | +1.36% | 1.7천 |
|---|
| 2026.03.02 | ₩47,444 | ₩47,759 | ₩47,430 | ₩47,676 | +0.49% | 2.1천 |
|---|
| 2026.02.27 | ₩47,551 | ₩47,612 | ₩47,390 | ₩47,612 | +0.13% | 1.3천 |
|---|
| 2026.02.26 | ₩47,724 | ₩47,837 | ₩47,579 | ₩47,837 | +0.24% | 1.4천 |
|---|
| 2026.02.25 | ₩48,085 | ₩48,173 | ₩48,005 | ₩48,173 | +0.18% | 7.6만 |
|---|
| 2026.02.24 | ₩47,510 | ₩47,768 | ₩47,510 | ₩47,768 | +0.54% | 7.5만 |
|---|
| 2026.02.23 | ₩47,297 | ₩47,390 | ₩47,216 | ₩47,295 | -0.00% | 1.6천 |
|---|
| 2026.02.20 | ₩47,724 | ₩47,898 | ₩47,631 | ₩47,862 | +0.29% | 4.4천 |
|---|
| 2026.02.19 | ₩47,564 | ₩47,564 | ₩47,417 | ₩47,504 | -0.13% | 400 |
|---|
| 2026.02.18 | ₩47,778 | ₩47,778 | ₩47,584 | ₩47,682 | -0.20% | 1.4천 |
|---|
| 2026.02.17 | ₩47,069 | ₩47,497 | ₩47,069 | ₩47,377 | +0.65% | 900 |
|---|
| 2026.02.13 | ₩47,470 | ₩47,577 | ₩47,338 | ₩47,338 | -0.28% | 400 |
|---|
| 2026.02.12 | ₩47,577 | ₩47,617 | ₩47,297 | ₩47,297 | -0.59% | 5.5천 |
|---|
| 2026.02.11 | ₩48,045 | ₩48,167 | ₩48,045 | ₩48,167 | +0.25% | 500 |
|---|
| 2026.02.10 | ₩48,486 | ₩48,499 | ₩48,105 | ₩48,112 | -0.77% | 1.6천 |
|---|
| 2026.02.09 | ₩48,065 | ₩48,352 | ₩48,065 | ₩48,310 | +0.51% | 800 |
|---|
| 2026.02.06 | ₩47,591 | ₩48,133 | ₩47,591 | ₩48,133 | +1.14% | 1.4천 |
|---|
| 2026.02.05 | ₩47,216 | ₩47,430 | ₩46,949 | ₩47,033 | -0.39% | 2.5만 |
|---|
| 2026.02.04 | ₩47,845 | ₩47,965 | ₩47,564 | ₩47,724 | -0.25% | 7.4만 |
|---|
| 2026.02.03 | ₩48,192 | ₩48,192 | ₩47,671 | ₩47,997 | -0.40% | 500 |
|---|
| 2026.02.02 | ₩48,339 | ₩48,540 | ₩48,339 | ₩48,430 | +0.19% | 2.7천 |
|---|
| 2026.01.30 | ₩48,272 | ₩48,312 | ₩47,938 | ₩48,167 | -0.22% | 3.3만 |
|---|
| 2026.01.29 | ₩48,045 | ₩48,386 | ₩47,938 | ₩48,386 | +0.71% | 900 |
|---|
| 2026.01.28 | ₩48,540 | ₩48,540 | ₩48,419 | ₩48,501 | -0.08% | 1천 |
|---|
| 2026.01.27 | ₩48,526 | ₩48,526 | ₩48,510 | ₩48,510 | -0.03% | 400 |
|---|
| 2026.01.26 | ₩48,312 | ₩48,312 | ₩48,255 | ₩48,255 | -0.12% | 400 |
|---|
| 2026.01.23 | ₩48,045 | ₩48,065 | ₩47,965 | ₩48,009 | -0.08% | 1천 |
|---|
| 2026.01.22 | ₩48,072 | ₩48,072 | ₩47,973 | ₩47,973 | -0.21% | 400 |
|---|
| 2026.01.21 | ₩47,444 | ₩47,731 | ₩47,444 | ₩47,680 | +0.50% | 2.7천 |
|---|
| 2026.01.20 | ₩47,357 | ₩47,397 | ₩47,104 | ₩47,104 | -0.53% | 600 |
|---|
| 2026.01.16 | ₩48,272 | ₩48,272 | ₩48,267 | ₩48,267 | -0.01% | 300 |
|---|
| 2026.01.15 | ₩48,219 | ₩48,219 | ₩48,219 | ₩48,219 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩47,938 | ₩48,086 | ₩47,905 | ₩48,086 | +0.31% | 900 |
|---|
| 2026.01.13 | ₩48,382 | ₩48,382 | ₩48,382 | ₩48,382 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩48,493 | ₩48,493 | ₩48,493 | ₩48,493 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩48,479 | ₩48,479 | ₩48,479 | ₩48,479 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩48,005 | ₩48,119 | ₩48,005 | ₩48,032 | +0.06% | 3.2천 |
|---|
| 2026.01.07 | ₩48,232 | ₩48,446 | ₩48,092 | ₩48,092 | -0.29% | 60.6만 |
|---|
| 2026.01.06 | ₩47,992 | ₩48,312 | ₩47,965 | ₩48,280 | +0.60% | 2.3천 |
|---|
| 2026.01.05 | ₩47,965 | ₩47,978 | ₩47,891 | ₩47,891 | -0.15% | 2.8천 |
|---|
| 2026.01.02 | ₩47,430 | ₩47,564 | ₩47,404 | ₩47,537 | +0.23% | 1.2천 |
|---|
| 2025.12.31 | ₩47,684 | ₩47,791 | ₩47,517 | ₩47,517 | -0.35% | 2천 |
|---|
| 2025.12.30 | ₩47,751 | ₩48,032 | ₩47,751 | ₩47,915 | +0.34% | 8.1천 |
|---|
| 2025.12.29 | ₩47,933 | ₩47,933 | ₩47,933 | ₩47,933 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩48,156 | ₩48,156 | ₩48,156 | ₩48,156 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩48,139 | ₩48,139 | ₩48,085 | ₩48,125 | -0.03% | 800 |
|---|
| 2025.12.23 | ₩47,898 | ₩48,045 | ₩47,818 | ₩48,014 | +0.24% | 1.9천 |
|---|
| 2025.12.22 | ₩47,724 | ₩47,724 | ₩47,644 | ₩47,698 | -0.06% | 1.7천 |
|---|
| 2025.12.19 | ₩47,363 | ₩47,398 | ₩47,363 | ₩47,398 | +0.07% | 500 |
|---|
| 2025.12.18 | ₩47,216 | ₩47,216 | ₩46,934 | ₩46,973 | -0.52% | 1.9천 |
|---|
| 2025.12.17 | ₩46,709 | ₩46,709 | ₩46,539 | ₩46,539 | -0.36% | 700 |
|---|
| 2025.12.16 | ₩47,170 | ₩47,242 | ₩47,009 | ₩47,242 | +0.15% | 1.1천 |
|---|
| 2025.12.15 | ₩47,350 | ₩47,350 | ₩47,317 | ₩47,322 | -0.06% | 500 |
|---|
| 2025.12.12 | ₩47,724 | ₩47,724 | ₩47,323 | ₩47,437 | -0.60% | 1.7천 |
|---|
| 2025.12.11 | ₩47,637 | ₩47,992 | ₩47,637 | ₩47,955 | +0.67% | 1.5천 |
|---|
| 2025.12.10 | ₩47,551 | ₩47,911 | ₩47,484 | ₩47,863 | +0.66% | 2.6천 |
|---|
| 2025.12.09 | ₩47,631 | ₩47,684 | ₩47,552 | ₩47,552 | -0.17% | 800 |
|---|
| 2025.12.08 | ₩47,517 | ₩47,577 | ₩47,444 | ₩47,516 | -0.00% | 700 |
|---|
| 2025.12.05 | ₩47,791 | ₩47,865 | ₩47,738 | ₩47,738 | -0.11% | 2.8천 |
|---|
| 2025.12.04 | ₩47,591 | ₩47,631 | ₩47,470 | ₩47,631 | +0.08% | 4.7천 |
|---|
| 2025.12.03 | ₩47,537 | ₩47,698 | ₩47,497 | ₩47,612 | +0.16% | 2.7천 |
|---|
| 2025.12.02 | ₩47,537 | ₩47,537 | ₩47,404 | ₩47,497 | -0.08% | 4.1천 |
|---|
| 2025.12.01 | ₩47,337 | ₩47,564 | ₩47,310 | ₩47,327 | -0.02% | 7천 |
|---|
| 2025.11.28 | ₩47,537 | ₩47,581 | ₩47,510 | ₩47,581 | +0.09% | 2.9천 |
|---|
| 2025.11.26 | ₩47,163 | ₩47,510 | ₩47,163 | ₩47,381 | +0.46% | 1.4천 |
|---|
| 2025.11.25 | ₩46,481 | ₩47,037 | ₩46,481 | ₩47,037 | +1.20% | 4.7천 |
|---|
| 2025.11.24 | ₩46,521 | ₩46,615 | ₩46,521 | ₩46,566 | +0.09% | 1.5천 |
|---|
| 2025.11.21 | ₩45,698 | ₩46,187 | ₩45,680 | ₩45,835 | +0.30% | 4.1천 |
|---|
| 2025.11.20 | ₩45,720 | ₩45,909 | ₩45,368 | ₩45,368 | -0.77% | 5.5천 |
|---|
| 2025.11.19 | ₩45,773 | ₩46,415 | ₩45,773 | ₩46,122 | +0.76% | 4천 |
|---|
| 2025.11.18 | ₩45,760 | ₩46,155 | ₩45,760 | ₩46,010 | +0.55% | 1.6천 |
|---|
| 2025.11.17 | ₩46,829 | ₩46,829 | ₩46,268 | ₩46,309 | -1.11% | 4.1천 |
|---|
| 2025.11.14 | ₩46,735 | ₩46,976 | ₩46,735 | ₩46,856 | +0.26% | 2.9천 |
|---|
| 2025.11.13 | ₩47,465 | ₩47,465 | ₩46,820 | ₩46,820 | -1.36% | 3.1천 |
|---|
| 2025.11.12 | ₩47,644 | ₩47,791 | ₩47,577 | ₩47,723 | +0.17% | 4.9천 |
|---|
| 2025.11.11 | ₩47,497 | ₩47,718 | ₩47,497 | ₩47,718 | +0.46% | 900 |
|---|
| 2025.11.10 | ₩47,216 | ₩47,631 | ₩47,096 | ₩47,589 | +0.79% | 2.6천 |
|---|
| 2025.11.07 | ₩46,174 | ₩46,771 | ₩46,174 | ₩46,771 | +1.29% | 2.7천 |
|---|
| 2025.11.06 | ₩46,862 | ₩46,869 | ₩46,731 | ₩46,731 | -0.28% | 2.2천 |
|---|
| 2025.11.05 | ₩47,310 | ₩47,537 | ₩47,310 | ₩47,331 | +0.05% | 700 |
|---|
| 2025.11.04 | ₩47,430 | ₩47,430 | ₩47,112 | ₩47,112 | -0.67% | 3.2천 |
|---|
| 2025.11.03 | ₩47,871 | ₩47,871 | ₩47,647 | ₩47,727 | -0.30% | 2.4만 |
|---|
| 2025.10.31 | ₩47,751 | ₩47,845 | ₩47,644 | ₩47,724 | -0.06% | 3.9천 |
|---|
| 2025.10.30 | ₩47,804 | ₩47,818 | ₩47,561 | ₩47,561 | -0.51% | 6천 |
|---|
| 2025.10.29 | ₩48,152 | ₩48,232 | ₩47,858 | ₩48,030 | -0.25% | 2천 |
|---|
| 2025.10.28 | ₩47,938 | ₩48,111 | ₩47,938 | ₩48,089 | +0.32% | 1.3천 |
|---|
| 2025.10.27 | ₩47,738 | ₩47,965 | ₩47,738 | ₩47,951 | +0.45% | 4.3천 |
|---|
| 2025.10.24 | ₩47,235 | ₩47,390 | ₩47,235 | ₩47,235 | 0.00% | 2.1천 |
|---|
| 2025.10.23 | ₩46,789 | ₩46,976 | ₩46,655 | ₩46,837 | +0.10% | 2.3천 |
|---|
| 2025.10.22 | ₩46,869 | ₩46,896 | ₩46,348 | ₩46,550 | -0.68% | 5.2천 |
|---|
| 2025.10.21 | ₩46,876 | ₩46,922 | ₩46,840 | ₩46,840 | -0.08% | 3.5천 |
|---|
| 2025.10.20 | ₩46,655 | ₩46,882 | ₩46,655 | ₩46,840 | +0.40% | 5.9천 |
|---|
| 2025.10.17 | ₩45,907 | ₩46,388 | ₩45,873 | ₩46,330 | +0.92% | 1.8만 |
|---|
| 2025.10.16 | ₩46,521 | ₩46,642 | ₩46,038 | ₩46,038 | -1.04% | 3.4천 |
|---|
| 2025.10.15 | ₩46,635 | ₩46,762 | ₩46,348 | ₩46,391 | -0.52% | 2.1천 |
|---|
| 2025.10.14 | ₩45,706 | ₩46,420 | ₩45,706 | ₩46,151 | +0.97% | 1.4천 |
|---|
| 2025.10.13 | ₩46,134 | ₩46,308 | ₩46,134 | ₩46,227 | +0.20% | 4.9천 |
|---|
| 2025.10.10 | ₩46,909 | ₩46,909 | ₩45,466 | ₩45,466 | -3.08% | 1.3만 |
|---|