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 | ₩54,629 | ₩54,729 | ₩54,629 | ₩54,729 | +0.18% | 500 |
| 2026.10.08 | ₩54,335 | ₩54,375 | ₩54,241 | ₩54,309 | -0.05% | 900 |
| 2026.10.07 | ₩54,495 | ₩54,635 | ₩54,482 | ₩54,635 | +0.26% | 5.5천 |
| 2026.10.06 | ₩54,736 | ₩54,977 | ₩54,736 | ₩54,816 | +0.15% | 3.2천 |
| 2026.10.05 | ₩53,973 | ₩54,495 | ₩53,973 | ₩54,396 | +0.78% | 2.1천 |
| 2026.10.02 | ₩53,933 | ₩53,977 | ₩53,933 | ₩53,977 | +0.08% | 1.1천 |
| 2026.10.01 | ₩53,198 | ₩53,529 | ₩53,184 | ₩53,529 | +0.62% | 4.3천 |
| 2026.09.30 | ₩53,880 | ₩53,880 | ₩53,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,507 |
| -0.69% |
| 300 |
| 2026.09.29 | ₩53,412 | ₩53,543 | ₩53,398 | ₩53,543 | +0.25% | 1.5천 |
|---|
| 2026.09.28 | ₩53,585 | ₩53,652 | ₩53,585 | ₩53,652 | +0.12% | 700 |
|---|
| 2026.09.25 | ₩54,201 | ₩54,201 | ₩54,201 | ₩54,201 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩53,773 | ₩53,873 | ₩53,746 | ₩53,873 | +0.19% | 1.6천 |
|---|
| 2026.09.23 | ₩53,893 | ₩53,927 | ₩53,840 | ₩53,840 | -0.10% | 900 |
|---|
| 2026.09.22 | ₩54,321 | ₩54,401 | ₩54,301 | ₩54,392 | +0.13% | 3.5천 |
|---|
| 2026.09.21 | ₩54,241 | ₩54,396 | ₩54,241 | ₩54,396 | +0.29% | 700 |
|---|
| 2026.09.18 | ₩53,104 | ₩53,362 | ₩53,104 | ₩53,362 | +0.49% | 700 |
|---|
| 2026.09.17 | ₩53,117 | ₩53,322 | ₩53,117 | ₩53,322 | +0.39% | 400 |
|---|
| 2026.09.16 | ₩53,104 | ₩53,137 | ₩52,462 | ₩52,588 | -0.97% | 2.2천 |
|---|
| 2026.09.15 | ₩52,796 | ₩52,848 | ₩52,796 | ₩52,848 | +0.10% | 700 |
|---|
| 2026.09.14 | ₩53,251 | ₩53,251 | ₩53,191 | ₩53,191 | -0.11% | 600 |
|---|
| 2026.09.11 | ₩53,552 | ₩53,552 | ₩53,465 | ₩53,493 | -0.11% | 1.5천 |
|---|
| 2026.09.10 | ₩52,943 | ₩52,957 | ₩52,943 | ₩52,951 | +0.02% | 1천 |
|---|
| 2026.09.09 | ₩53,385 | ₩53,385 | ₩53,291 | ₩53,305 | -0.15% | 1.6천 |
|---|
| 2026.09.08 | ₩53,666 | ₩53,666 | ₩53,599 | ₩53,599 | -0.12% | 300 |
|---|
| 2026.09.04 | ₩54,054 | ₩54,054 | ₩53,893 | ₩53,964 | -0.17% | 900 |
|---|
| 2026.09.03 | ₩53,813 | ₩54,254 | ₩53,799 | ₩54,240 | +0.79% | 900 |
|---|
| 2026.09.02 | ₩53,585 | ₩53,599 | ₩53,556 | ₩53,556 | -0.05% | 500 |
|---|
| 2026.09.01 | ₩53,365 | ₩53,365 | ₩53,235 | ₩53,235 | -0.24% | 500 |
|---|
| 2026.08.31 | ₩53,666 | ₩53,769 | ₩53,585 | ₩53,769 | +0.19% | 1.4천 |
|---|
| 2026.08.28 | ₩53,957 | ₩53,957 | ₩53,957 | ₩53,957 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩54,067 | ₩54,108 | ₩53,993 | ₩54,108 | +0.08% | 600 |
|---|
| 2026.08.26 | ₩53,612 | ₩53,691 | ₩53,612 | ₩53,691 | +0.15% | 400 |
|---|
| 2026.08.25 | ₩53,626 | ₩53,694 | ₩53,585 | ₩53,694 | +0.13% | 1천 |
|---|
| 2026.08.24 | ₩53,432 | ₩53,500 | ₩53,432 | ₩53,500 | +0.13% | 1천 |
|---|
| 2026.08.21 | ₩53,666 | ₩53,686 | ₩53,666 | ₩53,686 | +0.04% | 500 |
|---|
| 2026.08.20 | ₩53,599 | ₩53,632 | ₩53,430 | ₩53,430 | -0.31% | 2.3천 |
|---|
| 2026.08.19 | ₩54,094 | ₩54,094 | ₩53,935 | ₩53,935 | -0.29% | 400 |
|---|
| 2026.08.18 | ₩53,987 | ₩53,987 | ₩53,786 | ₩53,786 | -0.37% | 1천 |
|---|
| 2026.08.17 | ₩54,455 | ₩54,589 | ₩54,261 | ₩54,261 | -0.36% | 1.3천 |
|---|
| 2026.08.14 | ₩54,542 | ₩54,542 | ₩54,542 | ₩54,542 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩54,642 | ₩54,709 | ₩54,522 | ₩54,682 | +0.07% | 2.7천 |
|---|
| 2026.08.12 | ₩54,254 | ₩54,314 | ₩54,254 | ₩54,262 | +0.01% | 2.2천 |
|---|
| 2026.08.11 | ₩54,241 | ₩54,241 | ₩54,067 | ₩54,072 | -0.31% | 300 |
|---|
| 2026.08.10 | ₩54,348 | ₩54,348 | ₩54,254 | ₩54,309 | -0.07% | 700 |
|---|
| 2026.08.07 | ₩54,241 | ₩54,352 | ₩54,241 | ₩54,352 | +0.20% | 600 |
|---|
| 2026.08.06 | ₩53,880 | ₩53,981 | ₩53,880 | ₩53,981 | +0.19% | 500 |
|---|
| 2026.08.05 | ₩54,388 | ₩54,388 | ₩54,187 | ₩54,198 | -0.35% | 2.3천 |
|---|
| 2026.08.04 | ₩54,281 | ₩54,281 | ₩54,252 | ₩54,252 | -0.05% | 700 |
|---|
| 2026.08.03 | ₩53,064 | ₩53,072 | ₩53,064 | ₩53,072 | +0.02% | 600 |
|---|
| 2026.07.31 | ₩52,107 | ₩52,301 | ₩52,087 | ₩52,301 | +0.37% | 2.8천 |
|---|
| 2026.07.30 | ₩51,285 | ₩51,776 | ₩51,285 | ₩51,776 | +0.96% | 1.3천 |
|---|
| 2026.07.29 | ₩51,071 | ₩51,218 | ₩50,859 | ₩50,859 | -0.41% | 1.2천 |
|---|
| 2026.07.28 | ₩51,780 | ₩51,820 | ₩51,774 | ₩51,774 | -0.01% | 1.1천 |
|---|
| 2026.07.27 | ₩51,459 | ₩51,606 | ₩51,459 | ₩51,606 | +0.29% | 300 |
|---|
| 2026.07.24 | ₩51,793 | ₩51,793 | ₩51,542 | ₩51,542 | -0.49% | 400 |
|---|
| 2026.07.23 | ₩51,539 | ₩51,543 | ₩51,418 | ₩51,543 | +0.01% | 700 |
|---|
| 2026.07.22 | ₩52,368 | ₩52,382 | ₩52,328 | ₩52,343 | -0.05% | 1.7천 |
|---|
| 2026.07.21 | ₩52,368 | ₩52,375 | ₩52,368 | ₩52,375 | +0.01% | 300 |
|---|
| 2026.07.20 | ₩51,967 | ₩52,074 | ₩51,833 | ₩51,833 | -0.26% | 2.6천 |
|---|
| 2026.07.17 | ₩52,234 | ₩52,234 | ₩51,994 | ₩52,046 | -0.36% | 800 |
|---|
| 2026.07.16 | ₩52,716 | ₩52,716 | ₩52,542 | ₩52,572 | -0.27% | 500 |
|---|
| 2026.07.15 | ₩52,770 | ₩52,894 | ₩52,662 | ₩52,894 | +0.24% | 1.1천 |
|---|
| 2026.07.14 | ₩52,662 | ₩52,725 | ₩52,662 | ₩52,725 | +0.12% | 500 |
|---|
| 2026.07.13 | ₩52,783 | ₩52,783 | ₩52,502 | ₩52,502 | -0.53% | 1.2천 |
|---|
| 2026.07.10 | ₩52,609 | ₩52,903 | ₩52,609 | ₩52,903 | +0.56% | 800 |
|---|
| 2026.07.09 | ₩52,368 | ₩52,652 | ₩52,368 | ₩52,652 | +0.54% | 2.5천 |
|---|
| 2026.07.08 | ₩51,980 | ₩52,141 | ₩51,646 | ₩52,141 | +0.31% | 4.1천 |
|---|
| 2026.07.07 | ₩52,208 | ₩52,422 | ₩52,208 | ₩52,382 | +0.33% | 700 |
|---|
| 2026.07.06 | ₩52,515 | ₩52,629 | ₩52,515 | ₩52,622 | +0.20% | 800 |
|---|
| 2026.07.02 | ₩52,061 | ₩52,061 | ₩52,061 | ₩52,061 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩52,489 | ₩52,489 | ₩52,249 | ₩52,249 | -0.46% | 800 |
|---|
| 2026.06.30 | ₩52,154 | ₩52,415 | ₩52,141 | ₩52,382 | +0.44% | 1.3천 |
|---|
| 2026.06.29 | ₩51,806 | ₩51,940 | ₩51,806 | ₩51,867 | +0.12% | 900 |
|---|
| 2026.06.26 | ₩51,405 | ₩51,405 | ₩51,097 | ₩51,097 | -0.60% | 1천 |
|---|
| 2026.06.25 | ₩51,465 | ₩51,465 | ₩51,279 | ₩51,279 | -0.36% | 400 |
|---|
| 2026.06.24 | ₩51,472 | ₩51,813 | ₩51,218 | ₩51,295 | -0.34% | 1.5천 |
|---|
| 2026.06.23 | ₩51,726 | ₩51,726 | ₩51,338 | ₩51,365 | -0.70% | 7.8천 |
|---|
| 2026.06.22 | ₩52,622 | ₩52,622 | ₩52,181 | ₩52,228 | -0.75% | 1.1천 |
|---|
| 2026.06.18 | ₩52,288 | ₩52,506 | ₩52,248 | ₩52,506 | +0.42% | 1.2천 |
|---|
| 2026.06.17 | ₩52,662 | ₩52,662 | ₩51,817 | ₩51,817 | -1.61% | 2.3천 |
|---|
| 2026.06.16 | ₩52,890 | ₩52,890 | ₩52,625 | ₩52,625 | -0.50% | 1천 |
|---|
| 2026.06.15 | ₩52,770 | ₩53,042 | ₩52,770 | ₩52,862 | +0.17% | 4.2천 |
|---|
| 2026.06.12 | ₩51,686 | ₩51,913 | ₩51,686 | ₩51,883 | +0.38% | 1.5천 |
|---|
| 2026.06.11 | ₩50,736 | ₩51,539 | ₩50,656 | ₩51,539 | +1.58% | 2.4천 |
|---|
| 2026.06.10 | ₩51,459 | ₩51,459 | ₩50,727 | ₩50,727 | -1.42% | 600 |
|---|
| 2026.06.09 | ₩51,927 | ₩51,927 | ₩50,750 | ₩51,503 | -0.82% | 1.2천 |
|---|
| 2026.06.08 | ₩51,900 | ₩51,900 | ₩51,706 | ₩51,706 | -0.37% | 800 |
|---|
| 2026.06.05 | ₩52,408 | ₩52,408 | ₩51,685 | ₩51,685 | -1.38% | 1.4천 |
|---|
| 2026.06.04 | ₩53,104 | ₩53,224 | ₩53,104 | ₩53,202 | +0.18% | 1.4천 |
|---|
| 2026.06.03 | ₩53,010 | ₩53,010 | ₩52,974 | ₩52,974 | -0.07% | 500 |
|---|
| 2026.06.02 | ₩53,371 | ₩53,371 | ₩53,365 | ₩53,365 | -0.01% | 100 |
|---|
| 2026.06.01 | ₩53,345 | ₩53,345 | ₩53,278 | ₩53,278 | -0.13% | 700 |
|---|
| 2026.05.29 | ₩53,117 | ₩53,127 | ₩53,117 | ₩53,127 | +0.02% | 700 |
|---|
| 2026.05.28 | ₩52,796 | ₩53,020 | ₩52,796 | ₩53,020 | +0.42% | 600 |
|---|
| 2026.05.27 | ₩52,549 | ₩52,622 | ₩52,515 | ₩52,622 | +0.14% | 300 |
|---|
| 2026.05.26 | ₩52,689 | ₩52,689 | ₩52,529 | ₩52,649 | -0.08% | 1.4천 |
|---|
| 2026.05.22 | ₩52,395 | ₩52,448 | ₩52,276 | ₩52,276 | -0.23% | 600 |
|---|
| 2026.05.21 | ₩51,780 | ₩52,011 | ₩51,766 | ₩52,011 | +0.45% | 1.7천 |
|---|
| 2026.05.20 | ₩51,352 | ₩51,880 | ₩51,352 | ₩51,880 | +1.03% | 1.3천 |
|---|
| 2026.05.19 | ₩51,352 | ₩51,526 | ₩51,191 | ₩51,269 | -0.16% | 1.8천 |
|---|
| 2026.05.18 | ₩51,539 | ₩51,695 | ₩51,418 | ₩51,695 | +0.30% | 2.3천 |
|---|
| 2026.05.15 | ₩51,967 | ₩52,020 | ₩51,776 | ₩51,776 | -0.37% | 1.6천 |
|---|
| 2026.05.14 | ₩52,569 | ₩52,569 | ₩52,462 | ₩52,529 | -0.08% | 2천 |
|---|
| 2026.05.13 | ₩51,847 | ₩52,101 | ₩51,847 | ₩52,094 | +0.48% | 1.2천 |
|---|
| 2026.05.12 | ₩51,566 | ₩51,749 | ₩51,418 | ₩51,749 | +0.36% | 1.2천 |
|---|
| 2026.05.11 | ₩51,913 | ₩51,940 | ₩51,699 | ₩51,753 | -0.31% | 2만 |
|---|
| 2026.05.08 | ₩51,592 | ₩51,653 | ₩51,579 | ₩51,653 | +0.12% | 1천 |
|---|
| 2026.05.07 | ₩51,459 | ₩51,459 | ₩51,167 | ₩51,167 | -0.57% | 400 |
|---|
| 2026.05.06 | ₩51,031 | ₩51,418 | ₩51,031 | ₩51,418 | +0.76% | 4만 |
|---|
| 2026.05.05 | ₩50,536 | ₩50,696 | ₩50,429 | ₩50,569 | +0.07% | 2.8천 |
|---|
| 2026.05.04 | ₩50,295 | ₩50,295 | ₩50,097 | ₩50,097 | -0.39% | 300 |
|---|
| 2026.05.01 | ₩50,389 | ₩50,489 | ₩50,389 | ₩50,389 | 0.00% | 800 |
|---|
| 2026.04.30 | ₩49,960 | ₩50,221 | ₩49,960 | ₩50,221 | +0.52% | 900 |
|---|
| 2026.04.29 | ₩49,425 | ₩49,653 | ₩49,405 | ₩49,582 | +0.32% | 2.4천 |
|---|
| 2026.04.28 | ₩49,653 | ₩49,653 | ₩49,653 | ₩49,653 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩49,787 | ₩49,940 | ₩49,787 | ₩49,940 | +0.31% | 1.4천 |
|---|
| 2026.04.24 | ₩49,760 | ₩49,827 | ₩49,760 | ₩49,787 | +0.05% | 7.5천 |
|---|
| 2026.04.23 | ₩49,506 | ₩49,639 | ₩49,185 | ₩49,345 | -0.32% | 6.9천 |
|---|
| 2026.04.22 | ₩49,506 | ₩49,613 | ₩49,506 | ₩49,613 | +0.22% | 1.6천 |
|---|
| 2026.04.21 | ₩49,086 | ₩49,086 | ₩49,086 | ₩49,086 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩49,573 | ₩49,573 | ₩49,407 | ₩49,407 | -0.33% | 800 |
|---|
| 2026.04.17 | ₩49,506 | ₩49,559 | ₩49,492 | ₩49,559 | +0.11% | 700 |
|---|
| 2026.04.16 | ₩48,864 | ₩48,984 | ₩48,797 | ₩48,964 | +0.21% | 3.6천 |
|---|
| 2026.04.15 | ₩48,436 | ₩48,737 | ₩48,436 | ₩48,737 | +0.62% | 4.6만 |
|---|
| 2026.04.14 | ₩47,981 | ₩48,276 | ₩47,981 | ₩48,276 | +0.62% | 1.9천 |
|---|
| 2026.04.13 | ₩47,044 | ₩47,593 | ₩47,044 | ₩47,579 | +1.14% | 3.3천 |
|---|
| 2026.04.10 | ₩47,153 | ₩47,153 | ₩47,153 | ₩47,153 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩46,750 | ₩47,234 | ₩46,750 | ₩47,234 | +1.04% | 1.5천 |
|---|
| 2026.04.08 | ₩46,670 | ₩46,873 | ₩46,670 | ₩46,873 | +0.44% | 5.2천 |
|---|
| 2026.04.07 | ₩45,239 | ₩45,661 | ₩45,239 | ₩45,661 | +0.93% | 3.4천 |
|---|
| 2026.04.06 | ₩45,466 | ₩45,636 | ₩45,466 | ₩45,636 | +0.37% | 9.3천 |
|---|
| 2026.04.02 | ₩45,065 | ₩45,450 | ₩45,065 | ₩45,450 | +0.85% | 1.8천 |
|---|
| 2026.04.01 | ₩45,520 | ₩45,613 | ₩45,417 | ₩45,417 | -0.23% | 5.7천 |
|---|
| 2026.03.31 | ₩44,409 | ₩45,034 | ₩44,369 | ₩45,034 | +1.41% | 7.4천 |
|---|
| 2026.03.30 | ₩44,021 | ₩44,155 | ₩43,580 | ₩43,787 | -0.53% | 2천 |
|---|
| 2026.03.27 | ₩44,289 | ₩44,476 | ₩43,941 | ₩43,955 | -0.76% | 2천 |
|---|
| 2026.03.26 | ₩45,145 | ₩45,145 | ₩44,690 | ₩44,724 | -0.93% | 1.9만 |
|---|
| 2026.03.25 | ₩45,546 | ₩45,627 | ₩45,506 | ₩45,553 | +0.01% | 900 |
|---|
| 2026.03.24 | ₩45,132 | ₩45,533 | ₩45,132 | ₩45,306 | +0.39% | 3.7천 |
|---|
| 2026.03.23 | ₩45,720 | ₩45,720 | ₩45,529 | ₩45,529 | -0.42% | 500 |
|---|
| 2026.03.20 | ₩45,306 | ₩45,306 | ₩44,983 | ₩44,983 | -0.71% | 1.5만 |
|---|
| 2026.03.19 | ₩45,479 | ₩45,693 | ₩45,413 | ₩45,693 | +0.47% | 2.9천 |
|---|
| 2026.03.18 | ₩46,081 | ₩46,175 | ₩45,760 | ₩45,821 | -0.57% | 1.7만 |
|---|
| 2026.03.17 | ₩46,523 | ₩46,523 | ₩46,443 | ₩46,443 | -0.17% | 3.8천 |
|---|
| 2026.03.16 | ₩46,295 | ₩46,402 | ₩46,282 | ₩46,364 | +0.15% | 9.9천 |
|---|
| 2026.03.13 | ₩46,041 | ₩46,041 | ₩45,891 | ₩45,891 | -0.33% | 1.5천 |
|---|
| 2026.03.12 | ₩46,349 | ₩46,429 | ₩46,068 | ₩46,108 | -0.52% | 3.3천 |
|---|
| 2026.03.11 | ₩46,697 | ₩46,907 | ₩46,697 | ₩46,907 | +0.45% | 2.5천 |
|---|
| 2026.03.10 | ₩47,031 | ₩47,406 | ₩46,931 | ₩46,943 | -0.19% | 8.9천 |
|---|
| 2026.03.09 | ₩45,988 | ₩47,023 | ₩45,988 | ₩47,023 | +2.25% | 5.1만 |
|---|
| 2026.03.06 | ₩46,590 | ₩46,924 | ₩46,590 | ₩46,671 | +0.18% | 1.4천 |
|---|
| 2026.03.05 | ₩47,133 | ₩47,299 | ₩46,937 | ₩47,299 | +0.35% | 4.6천 |
|---|
| 2026.03.04 | ₩47,566 | ₩47,646 | ₩47,539 | ₩47,614 | +0.10% | 1.8천 |
|---|
| 2026.03.03 | ₩46,550 | ₩47,245 | ₩46,550 | ₩47,181 | +1.36% | 1.7천 |
|---|
| 2026.03.02 | ₩47,486 | ₩47,802 | ₩47,472 | ₩47,719 | +0.49% | 2.1천 |
|---|
| 2026.02.27 | ₩47,593 | ₩47,654 | ₩47,432 | ₩47,654 | +0.13% | 1.3천 |
|---|
| 2026.02.26 | ₩47,767 | ₩47,879 | ₩47,621 | ₩47,879 | +0.24% | 1.4천 |
|---|
| 2026.02.25 | ₩48,128 | ₩48,216 | ₩48,048 | ₩48,216 | +0.18% | 7.6만 |
|---|
| 2026.02.24 | ₩47,553 | ₩47,811 | ₩47,553 | ₩47,811 | +0.54% | 7.5만 |
|---|
| 2026.02.23 | ₩47,339 | ₩47,432 | ₩47,258 | ₩47,337 | -0.00% | 1.6천 |
|---|
| 2026.02.20 | ₩47,767 | ₩47,941 | ₩47,673 | ₩47,905 | +0.29% | 4.4천 |
|---|
| 2026.02.19 | ₩47,606 | ₩47,606 | ₩47,459 | ₩47,546 | -0.13% | 400 |
|---|
| 2026.02.18 | ₩47,820 | ₩47,820 | ₩47,626 | ₩47,724 | -0.20% | 1.4천 |
|---|
| 2026.02.17 | ₩47,111 | ₩47,539 | ₩47,111 | ₩47,419 | +0.65% | 900 |
|---|
| 2026.02.13 | ₩47,513 | ₩47,620 | ₩47,380 | ₩47,380 | -0.28% | 400 |
|---|
| 2026.02.12 | ₩47,620 | ₩47,660 | ₩47,339 | ₩47,339 | -0.59% | 5.5천 |
|---|
| 2026.02.11 | ₩48,088 | ₩48,210 | ₩48,088 | ₩48,210 | +0.25% | 500 |
|---|
| 2026.02.10 | ₩48,529 | ₩48,543 | ₩48,148 | ₩48,155 | -0.77% | 1.6천 |
|---|
| 2026.02.09 | ₩48,108 | ₩48,395 | ₩48,108 | ₩48,353 | +0.51% | 800 |
|---|
| 2026.02.06 | ₩47,633 | ₩48,176 | ₩47,633 | ₩48,176 | +1.14% | 1.4천 |
|---|
| 2026.02.05 | ₩47,258 | ₩47,472 | ₩46,991 | ₩47,075 | -0.39% | 2.5만 |
|---|
| 2026.02.04 | ₩47,887 | ₩48,008 | ₩47,606 | ₩47,767 | -0.25% | 7.4만 |
|---|
| 2026.02.03 | ₩48,235 | ₩48,235 | ₩47,713 | ₩48,040 | -0.40% | 500 |
|---|
| 2026.02.02 | ₩48,382 | ₩48,583 | ₩48,382 | ₩48,473 | +0.19% | 2.7천 |
|---|
| 2026.01.30 | ₩48,315 | ₩48,355 | ₩47,981 | ₩48,210 | -0.22% | 3.3만 |
|---|
| 2026.01.29 | ₩48,088 | ₩48,429 | ₩47,981 | ₩48,429 | +0.71% | 900 |
|---|
| 2026.01.28 | ₩48,583 | ₩48,583 | ₩48,462 | ₩48,544 | -0.08% | 1천 |
|---|
| 2026.01.27 | ₩48,569 | ₩48,569 | ₩48,553 | ₩48,553 | -0.03% | 400 |
|---|
| 2026.01.26 | ₩48,355 | ₩48,355 | ₩48,298 | ₩48,298 | -0.12% | 400 |
|---|
| 2026.01.23 | ₩48,088 | ₩48,108 | ₩48,008 | ₩48,052 | -0.08% | 1천 |
|---|
| 2026.01.22 | ₩48,115 | ₩48,115 | ₩48,016 | ₩48,016 | -0.21% | 400 |
|---|
| 2026.01.21 | ₩47,486 | ₩47,773 | ₩47,486 | ₩47,723 | +0.50% | 2.7천 |
|---|
| 2026.01.20 | ₩47,399 | ₩47,439 | ₩47,146 | ₩47,146 | -0.53% | 600 |
|---|
| 2026.01.16 | ₩48,315 | ₩48,315 | ₩48,310 | ₩48,310 | -0.01% | 300 |
|---|
| 2026.01.15 | ₩48,262 | ₩48,262 | ₩48,262 | ₩48,262 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩47,981 | ₩48,129 | ₩47,947 | ₩48,129 | +0.31% | 900 |
|---|
| 2026.01.13 | ₩48,425 | ₩48,425 | ₩48,425 | ₩48,425 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩48,536 | ₩48,536 | ₩48,536 | ₩48,536 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩48,523 | ₩48,523 | ₩48,523 | ₩48,523 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩48,048 | ₩48,161 | ₩48,048 | ₩48,074 | +0.06% | 3.2천 |
|---|
| 2026.01.07 | ₩48,275 | ₩48,489 | ₩48,135 | ₩48,135 | -0.29% | 60.6만 |
|---|
| 2026.01.06 | ₩48,034 | ₩48,355 | ₩48,008 | ₩48,323 | +0.60% | 2.3천 |
|---|
| 2026.01.05 | ₩48,008 | ₩48,021 | ₩47,934 | ₩47,934 | -0.15% | 2.8천 |
|---|
| 2026.01.02 | ₩47,472 | ₩47,606 | ₩47,446 | ₩47,579 | +0.23% | 1.2천 |
|---|
| 2025.12.31 | ₩47,727 | ₩47,834 | ₩47,559 | ₩47,559 | -0.35% | 2천 |
|---|
| 2025.12.30 | ₩47,794 | ₩48,074 | ₩47,794 | ₩47,958 | +0.34% | 8.1천 |
|---|
| 2025.12.29 | ₩47,975 | ₩47,975 | ₩47,975 | ₩47,975 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩48,199 | ₩48,199 | ₩48,199 | ₩48,199 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩48,181 | ₩48,181 | ₩48,128 | ₩48,168 | -0.03% | 800 |
|---|
| 2025.12.23 | ₩47,941 | ₩48,088 | ₩47,860 | ₩48,057 | +0.24% | 1.9천 |
|---|
| 2025.12.22 | ₩47,767 | ₩47,767 | ₩47,687 | ₩47,740 | -0.06% | 1.7천 |
|---|
| 2025.12.19 | ₩47,406 | ₩47,440 | ₩47,406 | ₩47,440 | +0.07% | 500 |
|---|
| 2025.12.18 | ₩47,258 | ₩47,258 | ₩46,976 | ₩47,015 | -0.52% | 1.9천 |
|---|
| 2025.12.17 | ₩46,750 | ₩46,750 | ₩46,580 | ₩46,580 | -0.36% | 700 |
|---|
| 2025.12.16 | ₩47,212 | ₩47,284 | ₩47,051 | ₩47,284 | +0.15% | 1.1천 |
|---|
| 2025.12.15 | ₩47,392 | ₩47,392 | ₩47,359 | ₩47,364 | -0.06% | 500 |
|---|
| 2025.12.12 | ₩47,767 | ₩47,767 | ₩47,365 | ₩47,479 | -0.60% | 1.7천 |
|---|
| 2025.12.11 | ₩47,680 | ₩48,034 | ₩47,680 | ₩47,998 | +0.67% | 1.5천 |
|---|
| 2025.12.10 | ₩47,593 | ₩47,954 | ₩47,526 | ₩47,906 | +0.66% | 2.6천 |
|---|
| 2025.12.09 | ₩47,673 | ₩47,727 | ₩47,594 | ₩47,594 | -0.17% | 800 |
|---|
| 2025.12.08 | ₩47,559 | ₩47,620 | ₩47,486 | ₩47,558 | -0.00% | 700 |
|---|
| 2025.12.05 | ₩47,834 | ₩47,907 | ₩47,780 | ₩47,780 | -0.11% | 2.8천 |
|---|
| 2025.12.04 | ₩47,633 | ₩47,673 | ₩47,513 | ₩47,673 | +0.08% | 4.7천 |
|---|
| 2025.12.03 | ₩47,579 | ₩47,740 | ₩47,539 | ₩47,654 | +0.16% | 2.7천 |
|---|
| 2025.12.02 | ₩47,579 | ₩47,579 | ₩47,446 | ₩47,539 | -0.08% | 4.1천 |
|---|
| 2025.12.01 | ₩47,379 | ₩47,606 | ₩47,352 | ₩47,369 | -0.02% | 7천 |
|---|
| 2025.11.28 | ₩47,579 | ₩47,624 | ₩47,553 | ₩47,624 | +0.09% | 2.9천 |
|---|
| 2025.11.26 | ₩47,205 | ₩47,553 | ₩47,205 | ₩47,423 | +0.46% | 1.4천 |
|---|
| 2025.11.25 | ₩46,523 | ₩47,079 | ₩46,523 | ₩47,079 | +1.20% | 4.7천 |
|---|
| 2025.11.24 | ₩46,563 | ₩46,657 | ₩46,563 | ₩46,607 | +0.09% | 1.5천 |
|---|
| 2025.11.21 | ₩45,739 | ₩46,228 | ₩45,720 | ₩45,875 | +0.30% | 4.1천 |
|---|
| 2025.11.20 | ₩45,760 | ₩45,950 | ₩45,409 | ₩45,409 | -0.77% | 5.5천 |
|---|
| 2025.11.19 | ₩45,814 | ₩46,456 | ₩45,814 | ₩46,163 | +0.76% | 4천 |
|---|
| 2025.11.18 | ₩45,800 | ₩46,196 | ₩45,800 | ₩46,051 | +0.55% | 1.6천 |
|---|
| 2025.11.17 | ₩46,871 | ₩46,871 | ₩46,309 | ₩46,350 | -1.11% | 4.1천 |
|---|
| 2025.11.14 | ₩46,777 | ₩47,018 | ₩46,777 | ₩46,897 | +0.26% | 2.9천 |
|---|
| 2025.11.13 | ₩47,507 | ₩47,507 | ₩46,861 | ₩46,861 | -1.36% | 3.1천 |
|---|
| 2025.11.12 | ₩47,687 | ₩47,834 | ₩47,620 | ₩47,765 | +0.17% | 4.9천 |
|---|
| 2025.11.11 | ₩47,539 | ₩47,760 | ₩47,539 | ₩47,760 | +0.46% | 900 |
|---|
| 2025.11.10 | ₩47,258 | ₩47,673 | ₩47,138 | ₩47,632 | +0.79% | 2.6천 |
|---|
| 2025.11.07 | ₩46,215 | ₩46,813 | ₩46,215 | ₩46,813 | +1.29% | 2.7천 |
|---|
| 2025.11.06 | ₩46,904 | ₩46,911 | ₩46,773 | ₩46,773 | -0.28% | 2.2천 |
|---|
| 2025.11.05 | ₩47,352 | ₩47,579 | ₩47,352 | ₩47,374 | +0.05% | 700 |
|---|
| 2025.11.04 | ₩47,472 | ₩47,472 | ₩47,154 | ₩47,154 | -0.67% | 3.2천 |
|---|
| 2025.11.03 | ₩47,914 | ₩47,914 | ₩47,689 | ₩47,769 | -0.30% | 2.4만 |
|---|
| 2025.10.31 | ₩47,794 | ₩47,887 | ₩47,687 | ₩47,767 | -0.06% | 3.9천 |
|---|
| 2025.10.30 | ₩47,847 | ₩47,860 | ₩47,604 | ₩47,604 | -0.51% | 6천 |
|---|
| 2025.10.29 | ₩48,195 | ₩48,275 | ₩47,901 | ₩48,073 | -0.25% | 2천 |
|---|
| 2025.10.28 | ₩47,981 | ₩48,153 | ₩47,981 | ₩48,132 | +0.32% | 1.3천 |
|---|
| 2025.10.27 | ₩47,780 | ₩48,008 | ₩47,780 | ₩47,994 | +0.45% | 4.3천 |
|---|
| 2025.10.24 | ₩47,277 | ₩47,432 | ₩47,277 | ₩47,277 | 0.00% | 2.1천 |
|---|
| 2025.10.23 | ₩46,830 | ₩47,018 | ₩46,697 | ₩46,879 | +0.10% | 2.3천 |
|---|
| 2025.10.22 | ₩46,911 | ₩46,937 | ₩46,389 | ₩46,591 | -0.68% | 5.2천 |
|---|
| 2025.10.21 | ₩46,917 | ₩46,964 | ₩46,881 | ₩46,881 | -0.08% | 3.5천 |
|---|
| 2025.10.20 | ₩46,697 | ₩46,924 | ₩46,697 | ₩46,881 | +0.40% | 5.9천 |
|---|
| 2025.10.17 | ₩45,948 | ₩46,429 | ₩45,914 | ₩46,372 | +0.92% | 1.8만 |
|---|
| 2025.10.16 | ₩46,563 | ₩46,683 | ₩46,079 | ₩46,079 | -1.04% | 3.4천 |
|---|
| 2025.10.15 | ₩46,677 | ₩46,804 | ₩46,389 | ₩46,432 | -0.52% | 2.1천 |
|---|
| 2025.10.14 | ₩45,747 | ₩46,461 | ₩45,747 | ₩46,192 | +0.97% | 1.4천 |
|---|
| 2025.10.13 | ₩46,175 | ₩46,349 | ₩46,175 | ₩46,269 | +0.20% | 4.9천 |
|---|
| 2025.10.10 | ₩46,951 | ₩46,951 | ₩45,506 | ₩45,506 | -3.08% | 1.3만 |
|---|