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 | ₩54,513 | ₩54,613 | ₩54,513 | ₩54,613 | +0.18% | 500 |
| 2026.10.08 | ₩54,219 | ₩54,259 | ₩54,126 | ₩54,194 | -0.05% | 900 |
| 2026.10.07 | ₩54,379 | ₩54,519 | ₩54,366 | ₩54,519 | +0.26% | 5.5천 |
| 2026.10.06 | ₩54,620 | ₩54,860 | ₩54,620 | ₩54,700 | +0.15% | 3.2천 |
| 2026.10.05 | ₩53,859 | ₩54,379 | ₩53,859 | ₩54,281 | +0.78% | 2.1천 |
| 2026.10.02 | ₩53,819 | ₩53,863 | ₩53,819 | ₩53,863 | +0.08% | 1.1천 |
| 2026.10.01 | ₩53,085 | ₩53,416 | ₩53,071 | ₩53,416 | +0.62% | 4.3천 |
| 2026.09.30 | ₩53,765 | ₩53,765 | ₩53,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,393 |
| -0.69% |
| 300 |
| 2026.09.29 | ₩53,298 | ₩53,429 | ₩53,285 | ₩53,429 | +0.25% | 1.5천 |
|---|
| 2026.09.28 | ₩53,472 | ₩53,538 | ₩53,472 | ₩53,538 | +0.12% | 700 |
|---|
| 2026.09.25 | ₩54,086 | ₩54,086 | ₩54,086 | ₩54,086 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩53,659 | ₩53,759 | ₩53,632 | ₩53,759 | +0.19% | 1.6천 |
|---|
| 2026.09.23 | ₩53,779 | ₩53,812 | ₩53,725 | ₩53,725 | -0.10% | 900 |
|---|
| 2026.09.22 | ₩54,206 | ₩54,286 | ₩54,186 | ₩54,277 | +0.13% | 3.5천 |
|---|
| 2026.09.21 | ₩54,126 | ₩54,281 | ₩54,126 | ₩54,281 | +0.29% | 700 |
|---|
| 2026.09.18 | ₩52,991 | ₩53,249 | ₩52,991 | ₩53,249 | +0.49% | 700 |
|---|
| 2026.09.17 | ₩53,005 | ₩53,209 | ₩53,005 | ₩53,209 | +0.39% | 400 |
|---|
| 2026.09.16 | ₩52,991 | ₩53,025 | ₩52,350 | ₩52,476 | -0.97% | 2.2천 |
|---|
| 2026.09.15 | ₩52,684 | ₩52,736 | ₩52,684 | ₩52,736 | +0.10% | 700 |
|---|
| 2026.09.14 | ₩53,138 | ₩53,138 | ₩53,078 | ₩53,078 | -0.11% | 600 |
|---|
| 2026.09.11 | ₩53,438 | ₩53,438 | ₩53,352 | ₩53,380 | -0.11% | 1.5천 |
|---|
| 2026.09.10 | ₩52,831 | ₩52,844 | ₩52,831 | ₩52,839 | +0.02% | 1천 |
|---|
| 2026.09.09 | ₩53,271 | ₩53,271 | ₩53,178 | ₩53,191 | -0.15% | 1.6천 |
|---|
| 2026.09.08 | ₩53,552 | ₩53,552 | ₩53,485 | ₩53,485 | -0.12% | 300 |
|---|
| 2026.09.04 | ₩53,939 | ₩53,939 | ₩53,779 | ₩53,849 | -0.17% | 900 |
|---|
| 2026.09.03 | ₩53,699 | ₩54,139 | ₩53,685 | ₩54,124 | +0.79% | 900 |
|---|
| 2026.09.02 | ₩53,472 | ₩53,485 | ₩53,442 | ₩53,442 | -0.05% | 500 |
|---|
| 2026.09.01 | ₩53,251 | ₩53,251 | ₩53,122 | ₩53,122 | -0.24% | 500 |
|---|
| 2026.08.31 | ₩53,552 | ₩53,655 | ₩53,472 | ₩53,655 | +0.19% | 1.4천 |
|---|
| 2026.08.28 | ₩53,843 | ₩53,843 | ₩53,843 | ₩53,843 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩53,952 | ₩53,994 | ₩53,879 | ₩53,994 | +0.08% | 600 |
|---|
| 2026.08.26 | ₩53,498 | ₩53,577 | ₩53,498 | ₩53,577 | +0.15% | 400 |
|---|
| 2026.08.25 | ₩53,512 | ₩53,580 | ₩53,472 | ₩53,580 | +0.13% | 1천 |
|---|
| 2026.08.24 | ₩53,318 | ₩53,386 | ₩53,318 | ₩53,386 | +0.13% | 1천 |
|---|
| 2026.08.21 | ₩53,552 | ₩53,572 | ₩53,552 | ₩53,572 | +0.04% | 500 |
|---|
| 2026.08.20 | ₩53,485 | ₩53,518 | ₩53,317 | ₩53,317 | -0.31% | 2.3천 |
|---|
| 2026.08.19 | ₩53,979 | ₩53,979 | ₩53,820 | ₩53,820 | -0.29% | 400 |
|---|
| 2026.08.18 | ₩53,872 | ₩53,872 | ₩53,672 | ₩53,672 | -0.37% | 1천 |
|---|
| 2026.08.17 | ₩54,339 | ₩54,473 | ₩54,146 | ₩54,146 | -0.36% | 1.3천 |
|---|
| 2026.08.14 | ₩54,426 | ₩54,426 | ₩54,426 | ₩54,426 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩54,526 | ₩54,593 | ₩54,406 | ₩54,566 | +0.07% | 2.7천 |
|---|
| 2026.08.12 | ₩54,139 | ₩54,199 | ₩54,139 | ₩54,147 | +0.01% | 2.2천 |
|---|
| 2026.08.11 | ₩54,126 | ₩54,126 | ₩53,952 | ₩53,958 | -0.31% | 300 |
|---|
| 2026.08.10 | ₩54,233 | ₩54,233 | ₩54,139 | ₩54,194 | -0.07% | 700 |
|---|
| 2026.08.07 | ₩54,126 | ₩54,237 | ₩54,126 | ₩54,237 | +0.20% | 600 |
|---|
| 2026.08.06 | ₩53,765 | ₩53,867 | ₩53,765 | ₩53,867 | +0.19% | 500 |
|---|
| 2026.08.05 | ₩54,273 | ₩54,273 | ₩54,072 | ₩54,083 | -0.35% | 2.3천 |
|---|
| 2026.08.04 | ₩54,166 | ₩54,166 | ₩54,136 | ₩54,136 | -0.05% | 700 |
|---|
| 2026.08.03 | ₩52,951 | ₩52,959 | ₩52,951 | ₩52,959 | +0.02% | 600 |
|---|
| 2026.07.31 | ₩51,997 | ₩52,190 | ₩51,977 | ₩52,190 | +0.37% | 2.8천 |
|---|
| 2026.07.30 | ₩51,176 | ₩51,666 | ₩51,176 | ₩51,666 | +0.96% | 1.3천 |
|---|
| 2026.07.29 | ₩50,962 | ₩51,109 | ₩50,751 | ₩50,751 | -0.41% | 1.2천 |
|---|
| 2026.07.28 | ₩51,670 | ₩51,710 | ₩51,664 | ₩51,664 | -0.01% | 1.1천 |
|---|
| 2026.07.27 | ₩51,349 | ₩51,496 | ₩51,349 | ₩51,496 | +0.29% | 300 |
|---|
| 2026.07.24 | ₩51,683 | ₩51,683 | ₩51,432 | ₩51,432 | -0.49% | 400 |
|---|
| 2026.07.23 | ₩51,429 | ₩51,433 | ₩51,309 | ₩51,433 | +0.01% | 700 |
|---|
| 2026.07.22 | ₩52,257 | ₩52,270 | ₩52,217 | ₩52,232 | -0.05% | 1.7천 |
|---|
| 2026.07.21 | ₩52,257 | ₩52,264 | ₩52,257 | ₩52,264 | +0.01% | 300 |
|---|
| 2026.07.20 | ₩51,857 | ₩51,963 | ₩51,723 | ₩51,723 | -0.26% | 2.6천 |
|---|
| 2026.07.17 | ₩52,124 | ₩52,124 | ₩51,883 | ₩51,935 | -0.36% | 800 |
|---|
| 2026.07.16 | ₩52,604 | ₩52,604 | ₩52,431 | ₩52,460 | -0.27% | 500 |
|---|
| 2026.07.15 | ₩52,657 | ₩52,782 | ₩52,551 | ₩52,782 | +0.24% | 1.1천 |
|---|
| 2026.07.14 | ₩52,551 | ₩52,613 | ₩52,551 | ₩52,613 | +0.12% | 500 |
|---|
| 2026.07.13 | ₩52,671 | ₩52,671 | ₩52,391 | ₩52,391 | -0.53% | 1.2천 |
|---|
| 2026.07.10 | ₩52,497 | ₩52,791 | ₩52,497 | ₩52,791 | +0.56% | 800 |
|---|
| 2026.07.09 | ₩52,257 | ₩52,540 | ₩52,257 | ₩52,540 | +0.54% | 2.5천 |
|---|
| 2026.07.08 | ₩51,870 | ₩52,030 | ₩51,536 | ₩52,030 | +0.31% | 4.1천 |
|---|
| 2026.07.07 | ₩52,097 | ₩52,310 | ₩52,097 | ₩52,270 | +0.33% | 700 |
|---|
| 2026.07.06 | ₩52,404 | ₩52,517 | ₩52,404 | ₩52,511 | +0.20% | 800 |
|---|
| 2026.07.02 | ₩51,950 | ₩51,950 | ₩51,950 | ₩51,950 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩52,377 | ₩52,377 | ₩52,138 | ₩52,138 | -0.46% | 800 |
|---|
| 2026.06.30 | ₩52,043 | ₩52,304 | ₩52,030 | ₩52,270 | +0.44% | 1.3천 |
|---|
| 2026.06.29 | ₩51,696 | ₩51,830 | ₩51,696 | ₩51,756 | +0.12% | 900 |
|---|
| 2026.06.26 | ₩51,296 | ₩51,296 | ₩50,989 | ₩50,989 | -0.60% | 1천 |
|---|
| 2026.06.25 | ₩51,356 | ₩51,356 | ₩51,171 | ₩51,171 | -0.36% | 400 |
|---|
| 2026.06.24 | ₩51,363 | ₩51,703 | ₩51,109 | ₩51,187 | -0.34% | 1.5천 |
|---|
| 2026.06.23 | ₩51,616 | ₩51,616 | ₩51,229 | ₩51,256 | -0.70% | 7.8천 |
|---|
| 2026.06.22 | ₩52,511 | ₩52,511 | ₩52,070 | ₩52,117 | -0.75% | 1.1천 |
|---|
| 2026.06.18 | ₩52,177 | ₩52,395 | ₩52,137 | ₩52,395 | +0.42% | 1.2천 |
|---|
| 2026.06.17 | ₩52,551 | ₩52,551 | ₩51,707 | ₩51,707 | -1.61% | 2.3천 |
|---|
| 2026.06.16 | ₩52,778 | ₩52,778 | ₩52,513 | ₩52,513 | -0.50% | 1천 |
|---|
| 2026.06.15 | ₩52,657 | ₩52,930 | ₩52,657 | ₩52,750 | +0.17% | 4.2천 |
|---|
| 2026.06.12 | ₩51,576 | ₩51,803 | ₩51,576 | ₩51,772 | +0.38% | 1.5천 |
|---|
| 2026.06.11 | ₩50,629 | ₩51,429 | ₩50,548 | ₩51,429 | +1.58% | 2.4천 |
|---|
| 2026.06.10 | ₩51,349 | ₩51,349 | ₩50,619 | ₩50,619 | -1.42% | 600 |
|---|
| 2026.06.09 | ₩51,817 | ₩51,817 | ₩50,642 | ₩51,393 | -0.82% | 1.2천 |
|---|
| 2026.06.08 | ₩51,790 | ₩51,790 | ₩51,596 | ₩51,596 | -0.37% | 800 |
|---|
| 2026.06.05 | ₩52,297 | ₩52,297 | ₩51,575 | ₩51,575 | -1.38% | 1.4천 |
|---|
| 2026.06.04 | ₩52,991 | ₩53,111 | ₩52,991 | ₩53,089 | +0.18% | 1.4천 |
|---|
| 2026.06.03 | ₩52,898 | ₩52,898 | ₩52,862 | ₩52,862 | -0.07% | 500 |
|---|
| 2026.06.02 | ₩53,258 | ₩53,258 | ₩53,251 | ₩53,251 | -0.01% | 100 |
|---|
| 2026.06.01 | ₩53,231 | ₩53,231 | ₩53,165 | ₩53,165 | -0.13% | 700 |
|---|
| 2026.05.29 | ₩53,005 | ₩53,014 | ₩53,005 | ₩53,014 | +0.02% | 700 |
|---|
| 2026.05.28 | ₩52,684 | ₩52,907 | ₩52,684 | ₩52,907 | +0.42% | 600 |
|---|
| 2026.05.27 | ₩52,437 | ₩52,511 | ₩52,404 | ₩52,511 | +0.14% | 300 |
|---|
| 2026.05.26 | ₩52,577 | ₩52,577 | ₩52,417 | ₩52,537 | -0.08% | 1.4천 |
|---|
| 2026.05.22 | ₩52,284 | ₩52,337 | ₩52,165 | ₩52,165 | -0.23% | 600 |
|---|
| 2026.05.21 | ₩51,670 | ₩51,901 | ₩51,656 | ₩51,901 | +0.45% | 1.7천 |
|---|
| 2026.05.20 | ₩51,243 | ₩51,770 | ₩51,243 | ₩51,770 | +1.03% | 1.3천 |
|---|
| 2026.05.19 | ₩51,243 | ₩51,416 | ₩51,082 | ₩51,160 | -0.16% | 1.8천 |
|---|
| 2026.05.18 | ₩51,429 | ₩51,586 | ₩51,309 | ₩51,586 | +0.30% | 2.3천 |
|---|
| 2026.05.15 | ₩51,857 | ₩51,910 | ₩51,666 | ₩51,666 | -0.37% | 1.6천 |
|---|
| 2026.05.14 | ₩52,457 | ₩52,457 | ₩52,350 | ₩52,417 | -0.08% | 2천 |
|---|
| 2026.05.13 | ₩51,736 | ₩51,990 | ₩51,736 | ₩51,983 | +0.48% | 1.2천 |
|---|
| 2026.05.12 | ₩51,456 | ₩51,639 | ₩51,309 | ₩51,639 | +0.36% | 1.2천 |
|---|
| 2026.05.11 | ₩51,803 | ₩51,830 | ₩51,590 | ₩51,643 | -0.31% | 2만 |
|---|
| 2026.05.08 | ₩51,483 | ₩51,543 | ₩51,470 | ₩51,543 | +0.12% | 1천 |
|---|
| 2026.05.07 | ₩51,349 | ₩51,349 | ₩51,058 | ₩51,058 | -0.57% | 400 |
|---|
| 2026.05.06 | ₩50,922 | ₩51,309 | ₩50,922 | ₩51,309 | +0.76% | 4만 |
|---|
| 2026.05.05 | ₩50,428 | ₩50,589 | ₩50,322 | ₩50,462 | +0.07% | 2.8천 |
|---|
| 2026.05.04 | ₩50,188 | ₩50,188 | ₩49,991 | ₩49,991 | -0.39% | 300 |
|---|
| 2026.05.01 | ₩50,282 | ₩50,382 | ₩50,282 | ₩50,282 | 0.00% | 800 |
|---|
| 2026.04.30 | ₩49,854 | ₩50,115 | ₩49,854 | ₩50,115 | +0.52% | 900 |
|---|
| 2026.04.29 | ₩49,320 | ₩49,547 | ₩49,300 | ₩49,477 | +0.32% | 2.4천 |
|---|
| 2026.04.28 | ₩49,547 | ₩49,547 | ₩49,547 | ₩49,547 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩49,681 | ₩49,834 | ₩49,681 | ₩49,834 | +0.31% | 1.4천 |
|---|
| 2026.04.24 | ₩49,654 | ₩49,721 | ₩49,654 | ₩49,681 | +0.05% | 7.5천 |
|---|
| 2026.04.23 | ₩49,401 | ₩49,534 | ₩49,080 | ₩49,240 | -0.32% | 6.9천 |
|---|
| 2026.04.22 | ₩49,401 | ₩49,507 | ₩49,401 | ₩49,507 | +0.22% | 1.6천 |
|---|
| 2026.04.21 | ₩48,981 | ₩48,981 | ₩48,981 | ₩48,981 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩49,467 | ₩49,467 | ₩49,302 | ₩49,302 | -0.33% | 800 |
|---|
| 2026.04.17 | ₩49,401 | ₩49,454 | ₩49,387 | ₩49,454 | +0.11% | 700 |
|---|
| 2026.04.16 | ₩48,760 | ₩48,880 | ₩48,693 | ₩48,860 | +0.21% | 3.6천 |
|---|
| 2026.04.15 | ₩48,333 | ₩48,633 | ₩48,333 | ₩48,633 | +0.62% | 4.6만 |
|---|
| 2026.04.14 | ₩47,879 | ₩48,174 | ₩47,879 | ₩48,174 | +0.62% | 1.9천 |
|---|
| 2026.04.13 | ₩46,945 | ₩47,492 | ₩46,945 | ₩47,478 | +1.14% | 3.3천 |
|---|
| 2026.04.10 | ₩47,053 | ₩47,053 | ₩47,053 | ₩47,053 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩46,651 | ₩47,134 | ₩46,651 | ₩47,134 | +1.04% | 1.5천 |
|---|
| 2026.04.08 | ₩46,571 | ₩46,774 | ₩46,571 | ₩46,774 | +0.44% | 5.2천 |
|---|
| 2026.04.07 | ₩45,143 | ₩45,564 | ₩45,143 | ₩45,564 | +0.93% | 3.4천 |
|---|
| 2026.04.06 | ₩45,370 | ₩45,539 | ₩45,370 | ₩45,539 | +0.37% | 9.3천 |
|---|
| 2026.04.02 | ₩44,969 | ₩45,353 | ₩44,969 | ₩45,353 | +0.85% | 1.8천 |
|---|
| 2026.04.01 | ₩45,423 | ₩45,516 | ₩45,320 | ₩45,320 | -0.23% | 5.7천 |
|---|
| 2026.03.31 | ₩44,315 | ₩44,938 | ₩44,275 | ₩44,938 | +1.41% | 7.4천 |
|---|
| 2026.03.30 | ₩43,928 | ₩44,061 | ₩43,487 | ₩43,694 | -0.53% | 2천 |
|---|
| 2026.03.27 | ₩44,195 | ₩44,382 | ₩43,848 | ₩43,861 | -0.76% | 2천 |
|---|
| 2026.03.26 | ₩45,049 | ₩45,049 | ₩44,595 | ₩44,629 | -0.93% | 1.9만 |
|---|
| 2026.03.25 | ₩45,450 | ₩45,530 | ₩45,410 | ₩45,456 | +0.01% | 900 |
|---|
| 2026.03.24 | ₩45,036 | ₩45,436 | ₩45,036 | ₩45,209 | +0.39% | 3.7천 |
|---|
| 2026.03.23 | ₩45,623 | ₩45,623 | ₩45,432 | ₩45,432 | -0.42% | 500 |
|---|
| 2026.03.20 | ₩45,209 | ₩45,209 | ₩44,888 | ₩44,888 | -0.71% | 1.5만 |
|---|
| 2026.03.19 | ₩45,383 | ₩45,596 | ₩45,316 | ₩45,596 | +0.47% | 2.9천 |
|---|
| 2026.03.18 | ₩45,984 | ₩46,077 | ₩45,663 | ₩45,723 | -0.57% | 1.7만 |
|---|
| 2026.03.17 | ₩46,424 | ₩46,424 | ₩46,344 | ₩46,344 | -0.17% | 3.8천 |
|---|
| 2026.03.16 | ₩46,197 | ₩46,304 | ₩46,184 | ₩46,265 | +0.15% | 9.9천 |
|---|
| 2026.03.13 | ₩45,943 | ₩45,943 | ₩45,794 | ₩45,794 | -0.33% | 1.5천 |
|---|
| 2026.03.12 | ₩46,250 | ₩46,331 | ₩45,970 | ₩46,010 | -0.52% | 3.3천 |
|---|
| 2026.03.11 | ₩46,598 | ₩46,807 | ₩46,598 | ₩46,807 | +0.45% | 2.5천 |
|---|
| 2026.03.10 | ₩46,931 | ₩47,305 | ₩46,831 | ₩46,843 | -0.19% | 8.9천 |
|---|
| 2026.03.09 | ₩45,890 | ₩46,923 | ₩45,890 | ₩46,923 | +2.25% | 5.1만 |
|---|
| 2026.03.06 | ₩46,491 | ₩46,824 | ₩46,491 | ₩46,572 | +0.18% | 1.4천 |
|---|
| 2026.03.05 | ₩47,033 | ₩47,198 | ₩46,838 | ₩47,198 | +0.35% | 4.6천 |
|---|
| 2026.03.04 | ₩47,465 | ₩47,545 | ₩47,438 | ₩47,513 | +0.10% | 1.8천 |
|---|
| 2026.03.03 | ₩46,451 | ₩47,145 | ₩46,451 | ₩47,081 | +1.36% | 1.7천 |
|---|
| 2026.03.02 | ₩47,385 | ₩47,700 | ₩47,372 | ₩47,617 | +0.49% | 2.1천 |
|---|
| 2026.02.27 | ₩47,492 | ₩47,553 | ₩47,332 | ₩47,553 | +0.13% | 1.3천 |
|---|
| 2026.02.26 | ₩47,665 | ₩47,777 | ₩47,520 | ₩47,777 | +0.24% | 1.4천 |
|---|
| 2026.02.25 | ₩48,026 | ₩48,114 | ₩47,946 | ₩48,114 | +0.18% | 7.6만 |
|---|
| 2026.02.24 | ₩47,452 | ₩47,709 | ₩47,452 | ₩47,709 | +0.54% | 7.5만 |
|---|
| 2026.02.23 | ₩47,238 | ₩47,332 | ₩47,158 | ₩47,237 | -0.00% | 1.6천 |
|---|
| 2026.02.20 | ₩47,665 | ₩47,839 | ₩47,572 | ₩47,803 | +0.29% | 4.4천 |
|---|
| 2026.02.19 | ₩47,505 | ₩47,505 | ₩47,358 | ₩47,445 | -0.13% | 400 |
|---|
| 2026.02.18 | ₩47,719 | ₩47,719 | ₩47,525 | ₩47,623 | -0.20% | 1.4천 |
|---|
| 2026.02.17 | ₩47,011 | ₩47,438 | ₩47,011 | ₩47,318 | +0.65% | 900 |
|---|
| 2026.02.13 | ₩47,412 | ₩47,519 | ₩47,280 | ₩47,280 | -0.28% | 400 |
|---|
| 2026.02.12 | ₩47,519 | ₩47,559 | ₩47,238 | ₩47,238 | -0.59% | 5.5천 |
|---|
| 2026.02.11 | ₩47,986 | ₩48,107 | ₩47,986 | ₩48,107 | +0.25% | 500 |
|---|
| 2026.02.10 | ₩48,426 | ₩48,440 | ₩48,046 | ₩48,052 | -0.77% | 1.6천 |
|---|
| 2026.02.09 | ₩48,006 | ₩48,293 | ₩48,006 | ₩48,250 | +0.51% | 800 |
|---|
| 2026.02.06 | ₩47,532 | ₩48,074 | ₩47,532 | ₩48,074 | +1.14% | 1.4천 |
|---|
| 2026.02.05 | ₩47,158 | ₩47,372 | ₩46,891 | ₩46,975 | -0.39% | 2.5만 |
|---|
| 2026.02.04 | ₩47,785 | ₩47,906 | ₩47,505 | ₩47,665 | -0.25% | 7.4만 |
|---|
| 2026.02.03 | ₩48,133 | ₩48,133 | ₩47,612 | ₩47,938 | -0.40% | 500 |
|---|
| 2026.02.02 | ₩48,279 | ₩48,480 | ₩48,279 | ₩48,370 | +0.19% | 2.7천 |
|---|
| 2026.01.30 | ₩48,213 | ₩48,253 | ₩47,879 | ₩48,107 | -0.22% | 3.3만 |
|---|
| 2026.01.29 | ₩47,986 | ₩48,326 | ₩47,879 | ₩48,326 | +0.71% | 900 |
|---|
| 2026.01.28 | ₩48,480 | ₩48,480 | ₩48,359 | ₩48,441 | -0.08% | 1천 |
|---|
| 2026.01.27 | ₩48,466 | ₩48,466 | ₩48,450 | ₩48,450 | -0.03% | 400 |
|---|
| 2026.01.26 | ₩48,253 | ₩48,253 | ₩48,195 | ₩48,195 | -0.12% | 400 |
|---|
| 2026.01.23 | ₩47,986 | ₩48,006 | ₩47,906 | ₩47,950 | -0.08% | 1천 |
|---|
| 2026.01.22 | ₩48,012 | ₩48,012 | ₩47,914 | ₩47,914 | -0.21% | 400 |
|---|
| 2026.01.21 | ₩47,385 | ₩47,672 | ₩47,385 | ₩47,621 | +0.50% | 2.7천 |
|---|
| 2026.01.20 | ₩47,298 | ₩47,338 | ₩47,046 | ₩47,046 | -0.53% | 600 |
|---|
| 2026.01.16 | ₩48,213 | ₩48,213 | ₩48,207 | ₩48,207 | -0.01% | 300 |
|---|
| 2026.01.15 | ₩48,159 | ₩48,159 | ₩48,159 | ₩48,159 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩47,879 | ₩48,027 | ₩47,846 | ₩48,027 | +0.31% | 900 |
|---|
| 2026.01.13 | ₩48,322 | ₩48,322 | ₩48,322 | ₩48,322 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩48,433 | ₩48,433 | ₩48,433 | ₩48,433 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩48,420 | ₩48,420 | ₩48,420 | ₩48,420 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩47,946 | ₩48,059 | ₩47,946 | ₩47,972 | +0.06% | 3.2천 |
|---|
| 2026.01.07 | ₩48,173 | ₩48,386 | ₩48,032 | ₩48,032 | -0.29% | 60.6만 |
|---|
| 2026.01.06 | ₩47,932 | ₩48,253 | ₩47,906 | ₩48,221 | +0.60% | 2.3천 |
|---|
| 2026.01.05 | ₩47,906 | ₩47,919 | ₩47,832 | ₩47,832 | -0.15% | 2.8천 |
|---|
| 2026.01.02 | ₩47,372 | ₩47,505 | ₩47,345 | ₩47,478 | +0.23% | 1.2천 |
|---|
| 2025.12.31 | ₩47,625 | ₩47,732 | ₩47,458 | ₩47,458 | -0.35% | 2천 |
|---|
| 2025.12.30 | ₩47,692 | ₩47,972 | ₩47,692 | ₩47,856 | +0.34% | 8.1천 |
|---|
| 2025.12.29 | ₩47,874 | ₩47,874 | ₩47,874 | ₩47,874 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩48,096 | ₩48,096 | ₩48,096 | ₩48,096 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩48,079 | ₩48,079 | ₩48,026 | ₩48,066 | -0.03% | 800 |
|---|
| 2025.12.23 | ₩47,839 | ₩47,986 | ₩47,759 | ₩47,955 | +0.24% | 1.9천 |
|---|
| 2025.12.22 | ₩47,665 | ₩47,665 | ₩47,585 | ₩47,639 | -0.06% | 1.7천 |
|---|
| 2025.12.19 | ₩47,305 | ₩47,340 | ₩47,305 | ₩47,340 | +0.07% | 500 |
|---|
| 2025.12.18 | ₩47,158 | ₩47,158 | ₩46,876 | ₩46,915 | -0.52% | 1.9천 |
|---|
| 2025.12.17 | ₩46,651 | ₩46,651 | ₩46,481 | ₩46,481 | -0.36% | 700 |
|---|
| 2025.12.16 | ₩47,111 | ₩47,183 | ₩46,951 | ₩47,183 | +0.15% | 1.1천 |
|---|
| 2025.12.15 | ₩47,292 | ₩47,292 | ₩47,258 | ₩47,264 | -0.06% | 500 |
|---|
| 2025.12.12 | ₩47,665 | ₩47,665 | ₩47,265 | ₩47,378 | -0.60% | 1.7천 |
|---|
| 2025.12.11 | ₩47,579 | ₩47,932 | ₩47,579 | ₩47,896 | +0.67% | 1.5천 |
|---|
| 2025.12.10 | ₩47,492 | ₩47,852 | ₩47,425 | ₩47,804 | +0.66% | 2.6천 |
|---|
| 2025.12.09 | ₩47,572 | ₩47,625 | ₩47,493 | ₩47,493 | -0.17% | 800 |
|---|
| 2025.12.08 | ₩47,458 | ₩47,519 | ₩47,385 | ₩47,457 | -0.00% | 700 |
|---|
| 2025.12.05 | ₩47,732 | ₩47,806 | ₩47,679 | ₩47,679 | -0.11% | 2.8천 |
|---|
| 2025.12.04 | ₩47,532 | ₩47,572 | ₩47,412 | ₩47,572 | +0.08% | 4.7천 |
|---|
| 2025.12.03 | ₩47,478 | ₩47,639 | ₩47,438 | ₩47,553 | +0.16% | 2.7천 |
|---|
| 2025.12.02 | ₩47,478 | ₩47,478 | ₩47,345 | ₩47,438 | -0.08% | 4.1천 |
|---|
| 2025.12.01 | ₩47,278 | ₩47,505 | ₩47,252 | ₩47,269 | -0.02% | 7천 |
|---|
| 2025.11.28 | ₩47,478 | ₩47,523 | ₩47,452 | ₩47,523 | +0.09% | 2.9천 |
|---|
| 2025.11.26 | ₩47,105 | ₩47,452 | ₩47,105 | ₩47,322 | +0.46% | 1.4천 |
|---|
| 2025.11.25 | ₩46,424 | ₩46,979 | ₩46,424 | ₩46,979 | +1.20% | 4.7천 |
|---|
| 2025.11.24 | ₩46,464 | ₩46,557 | ₩46,464 | ₩46,508 | +0.09% | 1.5천 |
|---|
| 2025.11.21 | ₩45,642 | ₩46,130 | ₩45,623 | ₩45,778 | +0.30% | 4.1천 |
|---|
| 2025.11.20 | ₩45,663 | ₩45,853 | ₩45,312 | ₩45,312 | -0.77% | 5.5천 |
|---|
| 2025.11.19 | ₩45,717 | ₩46,357 | ₩45,717 | ₩46,065 | +0.76% | 4천 |
|---|
| 2025.11.18 | ₩45,703 | ₩46,098 | ₩45,703 | ₩45,953 | +0.55% | 1.6천 |
|---|
| 2025.11.17 | ₩46,771 | ₩46,771 | ₩46,210 | ₩46,252 | -1.11% | 4.1천 |
|---|
| 2025.11.14 | ₩46,678 | ₩46,918 | ₩46,678 | ₩46,798 | +0.26% | 2.9천 |
|---|
| 2025.11.13 | ₩47,406 | ₩47,406 | ₩46,762 | ₩46,762 | -1.36% | 3.1천 |
|---|
| 2025.11.12 | ₩47,585 | ₩47,732 | ₩47,519 | ₩47,664 | +0.17% | 4.9천 |
|---|
| 2025.11.11 | ₩47,438 | ₩47,659 | ₩47,438 | ₩47,659 | +0.46% | 900 |
|---|
| 2025.11.10 | ₩47,158 | ₩47,572 | ₩47,038 | ₩47,531 | +0.79% | 2.6천 |
|---|
| 2025.11.07 | ₩46,117 | ₩46,714 | ₩46,117 | ₩46,714 | +1.29% | 2.7천 |
|---|
| 2025.11.06 | ₩46,804 | ₩46,811 | ₩46,674 | ₩46,674 | -0.28% | 2.2천 |
|---|
| 2025.11.05 | ₩47,252 | ₩47,478 | ₩47,252 | ₩47,273 | +0.05% | 700 |
|---|
| 2025.11.04 | ₩47,372 | ₩47,372 | ₩47,054 | ₩47,054 | -0.67% | 3.2천 |
|---|
| 2025.11.03 | ₩47,812 | ₩47,812 | ₩47,588 | ₩47,668 | -0.30% | 2.4만 |
|---|
| 2025.10.31 | ₩47,692 | ₩47,785 | ₩47,585 | ₩47,665 | -0.06% | 3.9천 |
|---|
| 2025.10.30 | ₩47,745 | ₩47,759 | ₩47,503 | ₩47,503 | -0.51% | 6천 |
|---|
| 2025.10.29 | ₩48,092 | ₩48,173 | ₩47,799 | ₩47,971 | -0.25% | 2천 |
|---|
| 2025.10.28 | ₩47,879 | ₩48,051 | ₩47,879 | ₩48,030 | +0.32% | 1.3천 |
|---|
| 2025.10.27 | ₩47,679 | ₩47,906 | ₩47,679 | ₩47,892 | +0.45% | 4.3천 |
|---|
| 2025.10.24 | ₩47,177 | ₩47,332 | ₩47,177 | ₩47,177 | 0.00% | 2.1천 |
|---|
| 2025.10.23 | ₩46,731 | ₩46,918 | ₩46,598 | ₩46,779 | +0.10% | 2.3천 |
|---|
| 2025.10.22 | ₩46,811 | ₩46,838 | ₩46,291 | ₩46,492 | -0.68% | 5.2천 |
|---|
| 2025.10.21 | ₩46,818 | ₩46,864 | ₩46,782 | ₩46,782 | -0.08% | 3.5천 |
|---|
| 2025.10.20 | ₩46,598 | ₩46,824 | ₩46,598 | ₩46,782 | +0.40% | 5.9천 |
|---|
| 2025.10.17 | ₩45,850 | ₩46,331 | ₩45,817 | ₩46,273 | +0.92% | 1.8만 |
|---|
| 2025.10.16 | ₩46,464 | ₩46,584 | ₩45,981 | ₩45,981 | -1.04% | 3.4천 |
|---|
| 2025.10.15 | ₩46,577 | ₩46,704 | ₩46,291 | ₩46,333 | -0.52% | 2.1천 |
|---|
| 2025.10.14 | ₩45,650 | ₩46,363 | ₩45,650 | ₩46,094 | +0.97% | 1.4천 |
|---|
| 2025.10.13 | ₩46,077 | ₩46,250 | ₩46,077 | ₩46,170 | +0.20% | 4.9천 |
|---|
| 2025.10.10 | ₩46,851 | ₩46,851 | ₩45,410 | ₩45,410 | -3.08% | 1.3만 |
|---|