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 | ₩54,631 | ₩54,731 | ₩54,631 | ₩54,731 | +0.18% | 500 |
| 2026.10.08 | ₩54,337 | ₩54,377 | ₩54,243 | ₩54,311 | -0.05% | 900 |
| 2026.10.07 | ₩54,497 | ₩54,638 | ₩54,484 | ₩54,638 | +0.26% | 5.5천 |
| 2026.10.06 | ₩54,738 | ₩54,979 | ₩54,738 | ₩54,818 | +0.15% | 3.2천 |
| 2026.10.05 | ₩53,975 | ₩54,497 | ₩53,975 | ₩54,398 | +0.78% | 2.1천 |
| 2026.10.02 | ₩53,935 | ₩53,979 | ₩53,935 | ₩53,979 | +0.08% | 1.1천 |
| 2026.10.01 | ₩53,200 | ₩53,531 | ₩53,186 | ₩53,531 | +0.62% | 4.3천 |
| 2026.09.30 | ₩53,882 | ₩53,882 | ₩53,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,509 |
| -0.69% |
| 300 |
| 2026.09.29 | ₩53,414 | ₩53,545 | ₩53,400 | ₩53,545 | +0.25% | 1.5천 |
|---|
| 2026.09.28 | ₩53,587 | ₩53,654 | ₩53,587 | ₩53,654 | +0.12% | 700 |
|---|
| 2026.09.25 | ₩54,203 | ₩54,203 | ₩54,203 | ₩54,203 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩53,775 | ₩53,875 | ₩53,748 | ₩53,875 | +0.19% | 1.6천 |
|---|
| 2026.09.23 | ₩53,895 | ₩53,929 | ₩53,842 | ₩53,842 | -0.10% | 900 |
|---|
| 2026.09.22 | ₩54,323 | ₩54,403 | ₩54,303 | ₩54,394 | +0.13% | 3.5천 |
|---|
| 2026.09.21 | ₩54,243 | ₩54,398 | ₩54,243 | ₩54,398 | +0.29% | 700 |
|---|
| 2026.09.18 | ₩53,106 | ₩53,364 | ₩53,106 | ₩53,364 | +0.49% | 700 |
|---|
| 2026.09.17 | ₩53,119 | ₩53,324 | ₩53,119 | ₩53,324 | +0.39% | 400 |
|---|
| 2026.09.16 | ₩53,106 | ₩53,139 | ₩52,464 | ₩52,590 | -0.97% | 2.2천 |
|---|
| 2026.09.15 | ₩52,798 | ₩52,850 | ₩52,798 | ₩52,850 | +0.10% | 700 |
|---|
| 2026.09.14 | ₩53,253 | ₩53,253 | ₩53,193 | ₩53,193 | -0.11% | 600 |
|---|
| 2026.09.11 | ₩53,554 | ₩53,554 | ₩53,467 | ₩53,495 | -0.11% | 1.5천 |
|---|
| 2026.09.10 | ₩52,945 | ₩52,959 | ₩52,945 | ₩52,953 | +0.02% | 1천 |
|---|
| 2026.09.09 | ₩53,387 | ₩53,387 | ₩53,293 | ₩53,307 | -0.15% | 1.6천 |
|---|
| 2026.09.08 | ₩53,668 | ₩53,668 | ₩53,601 | ₩53,601 | -0.12% | 300 |
|---|
| 2026.09.04 | ₩54,056 | ₩54,056 | ₩53,895 | ₩53,966 | -0.17% | 900 |
|---|
| 2026.09.03 | ₩53,815 | ₩54,256 | ₩53,801 | ₩54,242 | +0.79% | 900 |
|---|
| 2026.09.02 | ₩53,587 | ₩53,601 | ₩53,558 | ₩53,558 | -0.05% | 500 |
|---|
| 2026.09.01 | ₩53,367 | ₩53,367 | ₩53,237 | ₩53,237 | -0.24% | 500 |
|---|
| 2026.08.31 | ₩53,668 | ₩53,771 | ₩53,587 | ₩53,771 | +0.19% | 1.4천 |
|---|
| 2026.08.28 | ₩53,959 | ₩53,959 | ₩53,959 | ₩53,959 | 0.00% | 200 |
|---|
| 2026.08.27 | ₩54,069 | ₩54,110 | ₩53,995 | ₩54,110 | +0.08% | 600 |
|---|
| 2026.08.26 | ₩53,614 | ₩53,693 | ₩53,614 | ₩53,693 | +0.15% | 400 |
|---|
| 2026.08.25 | ₩53,628 | ₩53,696 | ₩53,587 | ₩53,696 | +0.13% | 1천 |
|---|
| 2026.08.24 | ₩53,434 | ₩53,502 | ₩53,434 | ₩53,502 | +0.13% | 1천 |
|---|
| 2026.08.21 | ₩53,668 | ₩53,688 | ₩53,668 | ₩53,688 | +0.04% | 500 |
|---|
| 2026.08.20 | ₩53,601 | ₩53,634 | ₩53,432 | ₩53,432 | -0.31% | 2.3천 |
|---|
| 2026.08.19 | ₩54,096 | ₩54,096 | ₩53,937 | ₩53,937 | -0.29% | 400 |
|---|
| 2026.08.18 | ₩53,989 | ₩53,989 | ₩53,788 | ₩53,788 | -0.37% | 1천 |
|---|
| 2026.08.17 | ₩54,457 | ₩54,591 | ₩54,263 | ₩54,263 | -0.36% | 1.3천 |
|---|
| 2026.08.14 | ₩54,544 | ₩54,544 | ₩54,544 | ₩54,544 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩54,644 | ₩54,711 | ₩54,524 | ₩54,684 | +0.07% | 2.7천 |
|---|
| 2026.08.12 | ₩54,256 | ₩54,316 | ₩54,256 | ₩54,264 | +0.01% | 2.2천 |
|---|
| 2026.08.11 | ₩54,243 | ₩54,243 | ₩54,069 | ₩54,074 | -0.31% | 300 |
|---|
| 2026.08.10 | ₩54,350 | ₩54,350 | ₩54,256 | ₩54,311 | -0.07% | 700 |
|---|
| 2026.08.07 | ₩54,243 | ₩54,354 | ₩54,243 | ₩54,354 | +0.20% | 600 |
|---|
| 2026.08.06 | ₩53,882 | ₩53,983 | ₩53,882 | ₩53,983 | +0.19% | 500 |
|---|
| 2026.08.05 | ₩54,390 | ₩54,390 | ₩54,189 | ₩54,200 | -0.35% | 2.3천 |
|---|
| 2026.08.04 | ₩54,283 | ₩54,283 | ₩54,254 | ₩54,254 | -0.05% | 700 |
|---|
| 2026.08.03 | ₩53,066 | ₩53,074 | ₩53,066 | ₩53,074 | +0.02% | 600 |
|---|
| 2026.07.31 | ₩52,109 | ₩52,303 | ₩52,089 | ₩52,303 | +0.37% | 2.8천 |
|---|
| 2026.07.30 | ₩51,287 | ₩51,778 | ₩51,287 | ₩51,778 | +0.96% | 1.3천 |
|---|
| 2026.07.29 | ₩51,073 | ₩51,220 | ₩50,861 | ₩50,861 | -0.41% | 1.2천 |
|---|
| 2026.07.28 | ₩51,782 | ₩51,822 | ₩51,776 | ₩51,776 | -0.01% | 1.1천 |
|---|
| 2026.07.27 | ₩51,461 | ₩51,608 | ₩51,461 | ₩51,608 | +0.29% | 300 |
|---|
| 2026.07.24 | ₩51,795 | ₩51,795 | ₩51,543 | ₩51,543 | -0.49% | 400 |
|---|
| 2026.07.23 | ₩51,541 | ₩51,545 | ₩51,420 | ₩51,545 | +0.01% | 700 |
|---|
| 2026.07.22 | ₩52,370 | ₩52,384 | ₩52,330 | ₩52,345 | -0.05% | 1.7천 |
|---|
| 2026.07.21 | ₩52,370 | ₩52,377 | ₩52,370 | ₩52,377 | +0.01% | 300 |
|---|
| 2026.07.20 | ₩51,969 | ₩52,076 | ₩51,835 | ₩51,835 | -0.26% | 2.6천 |
|---|
| 2026.07.17 | ₩52,236 | ₩52,236 | ₩51,996 | ₩52,048 | -0.36% | 800 |
|---|
| 2026.07.16 | ₩52,718 | ₩52,718 | ₩52,544 | ₩52,573 | -0.27% | 500 |
|---|
| 2026.07.15 | ₩52,771 | ₩52,896 | ₩52,664 | ₩52,896 | +0.24% | 1.1천 |
|---|
| 2026.07.14 | ₩52,664 | ₩52,727 | ₩52,664 | ₩52,727 | +0.12% | 500 |
|---|
| 2026.07.13 | ₩52,785 | ₩52,785 | ₩52,504 | ₩52,504 | -0.53% | 1.2천 |
|---|
| 2026.07.10 | ₩52,611 | ₩52,905 | ₩52,611 | ₩52,905 | +0.56% | 800 |
|---|
| 2026.07.09 | ₩52,370 | ₩52,654 | ₩52,370 | ₩52,654 | +0.54% | 2.5천 |
|---|
| 2026.07.08 | ₩51,982 | ₩52,143 | ₩51,648 | ₩52,143 | +0.31% | 4.1천 |
|---|
| 2026.07.07 | ₩52,210 | ₩52,424 | ₩52,210 | ₩52,384 | +0.33% | 700 |
|---|
| 2026.07.06 | ₩52,517 | ₩52,631 | ₩52,517 | ₩52,624 | +0.20% | 800 |
|---|
| 2026.07.02 | ₩52,063 | ₩52,063 | ₩52,063 | ₩52,063 | 0.00% | 300 |
|---|
| 2026.07.01 | ₩52,491 | ₩52,491 | ₩52,251 | ₩52,251 | -0.46% | 800 |
|---|
| 2026.06.30 | ₩52,156 | ₩52,417 | ₩52,143 | ₩52,384 | +0.44% | 1.3천 |
|---|
| 2026.06.29 | ₩51,808 | ₩51,942 | ₩51,808 | ₩51,869 | +0.12% | 900 |
|---|
| 2026.06.26 | ₩51,407 | ₩51,407 | ₩51,099 | ₩51,099 | -0.60% | 1천 |
|---|
| 2026.06.25 | ₩51,467 | ₩51,467 | ₩51,281 | ₩51,281 | -0.36% | 400 |
|---|
| 2026.06.24 | ₩51,474 | ₩51,815 | ₩51,220 | ₩51,297 | -0.34% | 1.5천 |
|---|
| 2026.06.23 | ₩51,728 | ₩51,728 | ₩51,340 | ₩51,367 | -0.70% | 7.8천 |
|---|
| 2026.06.22 | ₩52,624 | ₩52,624 | ₩52,183 | ₩52,230 | -0.75% | 1.1천 |
|---|
| 2026.06.18 | ₩52,290 | ₩52,508 | ₩52,250 | ₩52,508 | +0.42% | 1.2천 |
|---|
| 2026.06.17 | ₩52,664 | ₩52,664 | ₩51,819 | ₩51,819 | -1.61% | 2.3천 |
|---|
| 2026.06.16 | ₩52,892 | ₩52,892 | ₩52,627 | ₩52,627 | -0.50% | 1천 |
|---|
| 2026.06.15 | ₩52,771 | ₩53,044 | ₩52,771 | ₩52,864 | +0.17% | 4.2천 |
|---|
| 2026.06.12 | ₩51,688 | ₩51,915 | ₩51,688 | ₩51,885 | +0.38% | 1.5천 |
|---|
| 2026.06.11 | ₩50,738 | ₩51,541 | ₩50,658 | ₩51,541 | +1.58% | 2.4천 |
|---|
| 2026.06.10 | ₩51,461 | ₩51,461 | ₩50,729 | ₩50,729 | -1.42% | 600 |
|---|
| 2026.06.09 | ₩51,929 | ₩51,929 | ₩50,752 | ₩51,505 | -0.82% | 1.2천 |
|---|
| 2026.06.08 | ₩51,902 | ₩51,902 | ₩51,708 | ₩51,708 | -0.37% | 800 |
|---|
| 2026.06.05 | ₩52,410 | ₩52,410 | ₩51,687 | ₩51,687 | -1.38% | 1.4천 |
|---|
| 2026.06.04 | ₩53,106 | ₩53,226 | ₩53,106 | ₩53,204 | +0.18% | 1.4천 |
|---|
| 2026.06.03 | ₩53,012 | ₩53,012 | ₩52,976 | ₩52,976 | -0.07% | 500 |
|---|
| 2026.06.02 | ₩53,373 | ₩53,373 | ₩53,367 | ₩53,367 | -0.01% | 100 |
|---|
| 2026.06.01 | ₩53,347 | ₩53,347 | ₩53,280 | ₩53,280 | -0.13% | 700 |
|---|
| 2026.05.29 | ₩53,119 | ₩53,129 | ₩53,119 | ₩53,129 | +0.02% | 700 |
|---|
| 2026.05.28 | ₩52,798 | ₩53,022 | ₩52,798 | ₩53,022 | +0.42% | 600 |
|---|
| 2026.05.27 | ₩52,551 | ₩52,624 | ₩52,517 | ₩52,624 | +0.14% | 300 |
|---|
| 2026.05.26 | ₩52,691 | ₩52,691 | ₩52,531 | ₩52,651 | -0.08% | 1.4천 |
|---|
| 2026.05.22 | ₩52,397 | ₩52,450 | ₩52,278 | ₩52,278 | -0.23% | 600 |
|---|
| 2026.05.21 | ₩51,782 | ₩52,013 | ₩51,768 | ₩52,013 | +0.45% | 1.7천 |
|---|
| 2026.05.20 | ₩51,354 | ₩51,882 | ₩51,354 | ₩51,882 | +1.03% | 1.3천 |
|---|
| 2026.05.19 | ₩51,354 | ₩51,527 | ₩51,193 | ₩51,271 | -0.16% | 1.8천 |
|---|
| 2026.05.18 | ₩51,541 | ₩51,697 | ₩51,420 | ₩51,697 | +0.30% | 2.3천 |
|---|
| 2026.05.15 | ₩51,969 | ₩52,022 | ₩51,778 | ₩51,778 | -0.37% | 1.6천 |
|---|
| 2026.05.14 | ₩52,571 | ₩52,571 | ₩52,464 | ₩52,531 | -0.08% | 2천 |
|---|
| 2026.05.13 | ₩51,848 | ₩52,103 | ₩51,848 | ₩52,096 | +0.48% | 1.2천 |
|---|
| 2026.05.12 | ₩51,568 | ₩51,751 | ₩51,420 | ₩51,751 | +0.36% | 1.2천 |
|---|
| 2026.05.11 | ₩51,915 | ₩51,942 | ₩51,701 | ₩51,755 | -0.31% | 2만 |
|---|
| 2026.05.08 | ₩51,594 | ₩51,655 | ₩51,581 | ₩51,655 | +0.12% | 1천 |
|---|
| 2026.05.07 | ₩51,461 | ₩51,461 | ₩51,169 | ₩51,169 | -0.57% | 400 |
|---|
| 2026.05.06 | ₩51,032 | ₩51,420 | ₩51,032 | ₩51,420 | +0.76% | 4만 |
|---|
| 2026.05.05 | ₩50,538 | ₩50,698 | ₩50,431 | ₩50,571 | +0.07% | 2.8천 |
|---|
| 2026.05.04 | ₩50,297 | ₩50,297 | ₩50,099 | ₩50,099 | -0.39% | 300 |
|---|
| 2026.05.01 | ₩50,390 | ₩50,491 | ₩50,390 | ₩50,390 | 0.00% | 800 |
|---|
| 2026.04.30 | ₩49,962 | ₩50,223 | ₩49,962 | ₩50,223 | +0.52% | 900 |
|---|
| 2026.04.29 | ₩49,427 | ₩49,655 | ₩49,407 | ₩49,584 | +0.32% | 2.4천 |
|---|
| 2026.04.28 | ₩49,655 | ₩49,655 | ₩49,655 | ₩49,655 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩49,788 | ₩49,942 | ₩49,788 | ₩49,942 | +0.31% | 1.4천 |
|---|
| 2026.04.24 | ₩49,762 | ₩49,829 | ₩49,762 | ₩49,788 | +0.05% | 7.5천 |
|---|
| 2026.04.23 | ₩49,508 | ₩49,641 | ₩49,186 | ₩49,347 | -0.32% | 6.9천 |
|---|
| 2026.04.22 | ₩49,508 | ₩49,615 | ₩49,508 | ₩49,615 | +0.22% | 1.6천 |
|---|
| 2026.04.21 | ₩49,088 | ₩49,088 | ₩49,088 | ₩49,088 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩49,574 | ₩49,574 | ₩49,409 | ₩49,409 | -0.33% | 800 |
|---|
| 2026.04.17 | ₩49,508 | ₩49,561 | ₩49,494 | ₩49,561 | +0.11% | 700 |
|---|
| 2026.04.16 | ₩48,865 | ₩48,986 | ₩48,799 | ₩48,966 | +0.21% | 3.6천 |
|---|
| 2026.04.15 | ₩48,437 | ₩48,738 | ₩48,437 | ₩48,738 | +0.62% | 4.6만 |
|---|
| 2026.04.14 | ₩47,983 | ₩48,278 | ₩47,983 | ₩48,278 | +0.62% | 1.9천 |
|---|
| 2026.04.13 | ₩47,046 | ₩47,595 | ₩47,046 | ₩47,581 | +1.14% | 3.3천 |
|---|
| 2026.04.10 | ₩47,155 | ₩47,155 | ₩47,155 | ₩47,155 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩46,752 | ₩47,236 | ₩46,752 | ₩47,236 | +1.04% | 1.5천 |
|---|
| 2026.04.08 | ₩46,672 | ₩46,875 | ₩46,672 | ₩46,875 | +0.44% | 5.2천 |
|---|
| 2026.04.07 | ₩45,240 | ₩45,663 | ₩45,240 | ₩45,663 | +0.93% | 3.4천 |
|---|
| 2026.04.06 | ₩45,468 | ₩45,638 | ₩45,468 | ₩45,638 | +0.37% | 9.3천 |
|---|
| 2026.04.02 | ₩45,066 | ₩45,452 | ₩45,066 | ₩45,452 | +0.85% | 1.8천 |
|---|
| 2026.04.01 | ₩45,521 | ₩45,615 | ₩45,418 | ₩45,418 | -0.23% | 5.7천 |
|---|
| 2026.03.31 | ₩44,411 | ₩45,036 | ₩44,371 | ₩45,036 | +1.41% | 7.4천 |
|---|
| 2026.03.30 | ₩44,023 | ₩44,157 | ₩43,582 | ₩43,789 | -0.53% | 2천 |
|---|
| 2026.03.27 | ₩44,291 | ₩44,478 | ₩43,943 | ₩43,956 | -0.76% | 2천 |
|---|
| 2026.03.26 | ₩45,147 | ₩45,147 | ₩44,692 | ₩44,725 | -0.93% | 1.9만 |
|---|
| 2026.03.25 | ₩45,548 | ₩45,628 | ₩45,508 | ₩45,555 | +0.01% | 900 |
|---|
| 2026.03.24 | ₩45,133 | ₩45,535 | ₩45,133 | ₩45,307 | +0.39% | 3.7천 |
|---|
| 2026.03.23 | ₩45,722 | ₩45,722 | ₩45,531 | ₩45,531 | -0.42% | 500 |
|---|
| 2026.03.20 | ₩45,307 | ₩45,307 | ₩44,985 | ₩44,985 | -0.71% | 1.5만 |
|---|
| 2026.03.19 | ₩45,481 | ₩45,695 | ₩45,414 | ₩45,695 | +0.47% | 2.9천 |
|---|
| 2026.03.18 | ₩46,083 | ₩46,177 | ₩45,762 | ₩45,822 | -0.57% | 1.7만 |
|---|
| 2026.03.17 | ₩46,525 | ₩46,525 | ₩46,444 | ₩46,444 | -0.17% | 3.8천 |
|---|
| 2026.03.16 | ₩46,297 | ₩46,404 | ₩46,284 | ₩46,365 | +0.15% | 9.9천 |
|---|
| 2026.03.13 | ₩46,043 | ₩46,043 | ₩45,893 | ₩45,893 | -0.33% | 1.5천 |
|---|
| 2026.03.12 | ₩46,351 | ₩46,431 | ₩46,070 | ₩46,110 | -0.52% | 3.3천 |
|---|
| 2026.03.11 | ₩46,698 | ₩46,908 | ₩46,698 | ₩46,908 | +0.45% | 2.5천 |
|---|
| 2026.03.10 | ₩47,033 | ₩47,407 | ₩46,933 | ₩46,945 | -0.19% | 8.9천 |
|---|
| 2026.03.09 | ₩45,989 | ₩47,025 | ₩45,989 | ₩47,025 | +2.25% | 5.1만 |
|---|
| 2026.03.06 | ₩46,591 | ₩46,926 | ₩46,591 | ₩46,673 | +0.18% | 1.4천 |
|---|
| 2026.03.05 | ₩47,134 | ₩47,300 | ₩46,939 | ₩47,300 | +0.35% | 4.6천 |
|---|
| 2026.03.04 | ₩47,568 | ₩47,648 | ₩47,541 | ₩47,616 | +0.10% | 1.8천 |
|---|
| 2026.03.03 | ₩46,551 | ₩47,247 | ₩46,551 | ₩47,183 | +1.36% | 1.7천 |
|---|
| 2026.03.02 | ₩47,488 | ₩47,803 | ₩47,474 | ₩47,720 | +0.49% | 2.1천 |
|---|
| 2026.02.27 | ₩47,595 | ₩47,656 | ₩47,434 | ₩47,656 | +0.13% | 1.3천 |
|---|
| 2026.02.26 | ₩47,769 | ₩47,881 | ₩47,623 | ₩47,881 | +0.24% | 1.4천 |
|---|
| 2026.02.25 | ₩48,130 | ₩48,218 | ₩48,049 | ₩48,218 | +0.18% | 7.6만 |
|---|
| 2026.02.24 | ₩47,555 | ₩47,813 | ₩47,555 | ₩47,813 | +0.54% | 7.5만 |
|---|
| 2026.02.23 | ₩47,340 | ₩47,434 | ₩47,260 | ₩47,339 | -0.00% | 1.6천 |
|---|
| 2026.02.20 | ₩47,769 | ₩47,942 | ₩47,675 | ₩47,906 | +0.29% | 4.4천 |
|---|
| 2026.02.19 | ₩47,608 | ₩47,608 | ₩47,461 | ₩47,548 | -0.13% | 400 |
|---|
| 2026.02.18 | ₩47,822 | ₩47,822 | ₩47,628 | ₩47,726 | -0.20% | 1.4천 |
|---|
| 2026.02.17 | ₩47,113 | ₩47,541 | ₩47,113 | ₩47,421 | +0.65% | 900 |
|---|
| 2026.02.13 | ₩47,514 | ₩47,621 | ₩47,382 | ₩47,382 | -0.28% | 400 |
|---|
| 2026.02.12 | ₩47,621 | ₩47,662 | ₩47,340 | ₩47,340 | -0.59% | 5.5천 |
|---|
| 2026.02.11 | ₩48,090 | ₩48,211 | ₩48,090 | ₩48,211 | +0.25% | 500 |
|---|
| 2026.02.10 | ₩48,531 | ₩48,544 | ₩48,150 | ₩48,156 | -0.77% | 1.6천 |
|---|
| 2026.02.09 | ₩48,110 | ₩48,397 | ₩48,110 | ₩48,354 | +0.51% | 800 |
|---|
| 2026.02.06 | ₩47,635 | ₩48,178 | ₩47,635 | ₩48,178 | +1.14% | 1.4천 |
|---|
| 2026.02.05 | ₩47,260 | ₩47,474 | ₩46,993 | ₩47,077 | -0.39% | 2.5만 |
|---|
| 2026.02.04 | ₩47,889 | ₩48,009 | ₩47,608 | ₩47,769 | -0.25% | 7.4만 |
|---|
| 2026.02.03 | ₩48,237 | ₩48,237 | ₩47,715 | ₩48,041 | -0.40% | 500 |
|---|
| 2026.02.02 | ₩48,384 | ₩48,585 | ₩48,384 | ₩48,475 | +0.19% | 2.7천 |
|---|
| 2026.01.30 | ₩48,317 | ₩48,357 | ₩47,983 | ₩48,211 | -0.22% | 3.3만 |
|---|
| 2026.01.29 | ₩48,090 | ₩48,431 | ₩47,983 | ₩48,431 | +0.71% | 900 |
|---|
| 2026.01.28 | ₩48,585 | ₩48,585 | ₩48,464 | ₩48,546 | -0.08% | 1천 |
|---|
| 2026.01.27 | ₩48,571 | ₩48,571 | ₩48,555 | ₩48,555 | -0.03% | 400 |
|---|
| 2026.01.26 | ₩48,357 | ₩48,357 | ₩48,300 | ₩48,300 | -0.12% | 400 |
|---|
| 2026.01.23 | ₩48,090 | ₩48,110 | ₩48,009 | ₩48,053 | -0.08% | 1천 |
|---|
| 2026.01.22 | ₩48,116 | ₩48,116 | ₩48,017 | ₩48,017 | -0.21% | 400 |
|---|
| 2026.01.21 | ₩47,488 | ₩47,775 | ₩47,488 | ₩47,724 | +0.50% | 2.7천 |
|---|
| 2026.01.20 | ₩47,401 | ₩47,441 | ₩47,148 | ₩47,148 | -0.53% | 600 |
|---|
| 2026.01.16 | ₩48,317 | ₩48,317 | ₩48,312 | ₩48,312 | -0.01% | 300 |
|---|
| 2026.01.15 | ₩48,263 | ₩48,263 | ₩48,263 | ₩48,263 | 0.00% | 200 |
|---|
| 2026.01.14 | ₩47,983 | ₩48,131 | ₩47,949 | ₩48,131 | +0.31% | 900 |
|---|
| 2026.01.13 | ₩48,427 | ₩48,427 | ₩48,427 | ₩48,427 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩48,538 | ₩48,538 | ₩48,538 | ₩48,538 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩48,524 | ₩48,524 | ₩48,524 | ₩48,524 | 0.00% | 200 |
|---|
| 2026.01.08 | ₩48,049 | ₩48,163 | ₩48,049 | ₩48,076 | +0.06% | 3.2천 |
|---|
| 2026.01.07 | ₩48,277 | ₩48,491 | ₩48,136 | ₩48,136 | -0.29% | 60.6만 |
|---|
| 2026.01.06 | ₩48,036 | ₩48,357 | ₩48,009 | ₩48,325 | +0.60% | 2.3천 |
|---|
| 2026.01.05 | ₩48,009 | ₩48,023 | ₩47,936 | ₩47,936 | -0.15% | 2.8천 |
|---|
| 2026.01.02 | ₩47,474 | ₩47,608 | ₩47,448 | ₩47,581 | +0.23% | 1.2천 |
|---|
| 2025.12.31 | ₩47,728 | ₩47,835 | ₩47,561 | ₩47,561 | -0.35% | 2천 |
|---|
| 2025.12.30 | ₩47,795 | ₩48,076 | ₩47,795 | ₩47,960 | +0.34% | 8.1천 |
|---|
| 2025.12.29 | ₩47,977 | ₩47,977 | ₩47,977 | ₩47,977 | 0.00% | 200 |
|---|
| 2025.12.26 | ₩48,201 | ₩48,201 | ₩48,201 | ₩48,201 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩48,183 | ₩48,183 | ₩48,130 | ₩48,170 | -0.03% | 800 |
|---|
| 2025.12.23 | ₩47,942 | ₩48,090 | ₩47,862 | ₩48,059 | +0.24% | 1.9천 |
|---|
| 2025.12.22 | ₩47,769 | ₩47,769 | ₩47,688 | ₩47,742 | -0.06% | 1.7천 |
|---|
| 2025.12.19 | ₩47,407 | ₩47,442 | ₩47,407 | ₩47,442 | +0.07% | 500 |
|---|
| 2025.12.18 | ₩47,260 | ₩47,260 | ₩46,978 | ₩47,017 | -0.52% | 1.9천 |
|---|
| 2025.12.17 | ₩46,752 | ₩46,752 | ₩46,582 | ₩46,582 | -0.36% | 700 |
|---|
| 2025.12.16 | ₩47,213 | ₩47,286 | ₩47,053 | ₩47,286 | +0.15% | 1.1천 |
|---|
| 2025.12.15 | ₩47,394 | ₩47,394 | ₩47,361 | ₩47,366 | -0.06% | 500 |
|---|
| 2025.12.12 | ₩47,769 | ₩47,769 | ₩47,367 | ₩47,481 | -0.60% | 1.7천 |
|---|
| 2025.12.11 | ₩47,682 | ₩48,036 | ₩47,682 | ₩48,000 | +0.67% | 1.5천 |
|---|
| 2025.12.10 | ₩47,595 | ₩47,956 | ₩47,528 | ₩47,908 | +0.66% | 2.6천 |
|---|
| 2025.12.09 | ₩47,675 | ₩47,728 | ₩47,596 | ₩47,596 | -0.17% | 800 |
|---|
| 2025.12.08 | ₩47,561 | ₩47,621 | ₩47,488 | ₩47,560 | -0.00% | 700 |
|---|
| 2025.12.05 | ₩47,835 | ₩47,909 | ₩47,782 | ₩47,782 | -0.11% | 2.8천 |
|---|
| 2025.12.04 | ₩47,635 | ₩47,675 | ₩47,514 | ₩47,675 | +0.08% | 4.7천 |
|---|
| 2025.12.03 | ₩47,581 | ₩47,742 | ₩47,541 | ₩47,656 | +0.16% | 2.7천 |
|---|
| 2025.12.02 | ₩47,581 | ₩47,581 | ₩47,448 | ₩47,541 | -0.08% | 4.1천 |
|---|
| 2025.12.01 | ₩47,381 | ₩47,608 | ₩47,354 | ₩47,371 | -0.02% | 7천 |
|---|
| 2025.11.28 | ₩47,581 | ₩47,625 | ₩47,555 | ₩47,625 | +0.09% | 2.9천 |
|---|
| 2025.11.26 | ₩47,207 | ₩47,555 | ₩47,207 | ₩47,425 | +0.46% | 1.4천 |
|---|
| 2025.11.25 | ₩46,525 | ₩47,081 | ₩46,525 | ₩47,081 | +1.20% | 4.7천 |
|---|
| 2025.11.24 | ₩46,565 | ₩46,658 | ₩46,565 | ₩46,609 | +0.09% | 1.5천 |
|---|
| 2025.11.21 | ₩45,741 | ₩46,230 | ₩45,722 | ₩45,877 | +0.30% | 4.1천 |
|---|
| 2025.11.20 | ₩45,762 | ₩45,952 | ₩45,410 | ₩45,410 | -0.77% | 5.5천 |
|---|
| 2025.11.19 | ₩45,816 | ₩46,458 | ₩45,816 | ₩46,165 | +0.76% | 4천 |
|---|
| 2025.11.18 | ₩45,802 | ₩46,198 | ₩45,802 | ₩46,052 | +0.55% | 1.6천 |
|---|
| 2025.11.17 | ₩46,872 | ₩46,872 | ₩46,310 | ₩46,352 | -1.11% | 4.1천 |
|---|
| 2025.11.14 | ₩46,779 | ₩47,019 | ₩46,779 | ₩46,899 | +0.26% | 2.9천 |
|---|
| 2025.11.13 | ₩47,509 | ₩47,509 | ₩46,863 | ₩46,863 | -1.36% | 3.1천 |
|---|
| 2025.11.12 | ₩47,688 | ₩47,835 | ₩47,621 | ₩47,767 | +0.17% | 4.9천 |
|---|
| 2025.11.11 | ₩47,541 | ₩47,762 | ₩47,541 | ₩47,762 | +0.46% | 900 |
|---|
| 2025.11.10 | ₩47,260 | ₩47,675 | ₩47,140 | ₩47,633 | +0.79% | 2.6천 |
|---|
| 2025.11.07 | ₩46,217 | ₩46,815 | ₩46,217 | ₩46,815 | +1.29% | 2.7천 |
|---|
| 2025.11.06 | ₩46,906 | ₩46,912 | ₩46,775 | ₩46,775 | -0.28% | 2.2천 |
|---|
| 2025.11.05 | ₩47,354 | ₩47,581 | ₩47,354 | ₩47,375 | +0.05% | 700 |
|---|
| 2025.11.04 | ₩47,474 | ₩47,474 | ₩47,156 | ₩47,156 | -0.67% | 3.2천 |
|---|
| 2025.11.03 | ₩47,916 | ₩47,916 | ₩47,691 | ₩47,771 | -0.30% | 2.4만 |
|---|
| 2025.10.31 | ₩47,795 | ₩47,889 | ₩47,688 | ₩47,769 | -0.06% | 3.9천 |
|---|
| 2025.10.30 | ₩47,849 | ₩47,862 | ₩47,605 | ₩47,605 | -0.51% | 6천 |
|---|
| 2025.10.29 | ₩48,197 | ₩48,277 | ₩47,902 | ₩48,075 | -0.25% | 2천 |
|---|
| 2025.10.28 | ₩47,983 | ₩48,155 | ₩47,983 | ₩48,134 | +0.32% | 1.3천 |
|---|
| 2025.10.27 | ₩47,782 | ₩48,009 | ₩47,782 | ₩47,996 | +0.45% | 4.3천 |
|---|
| 2025.10.24 | ₩47,279 | ₩47,434 | ₩47,279 | ₩47,279 | 0.00% | 2.1천 |
|---|
| 2025.10.23 | ₩46,832 | ₩47,019 | ₩46,698 | ₩46,880 | +0.10% | 2.3천 |
|---|
| 2025.10.22 | ₩46,912 | ₩46,939 | ₩46,391 | ₩46,593 | -0.68% | 5.2천 |
|---|
| 2025.10.21 | ₩46,919 | ₩46,966 | ₩46,883 | ₩46,883 | -0.08% | 3.5천 |
|---|
| 2025.10.20 | ₩46,698 | ₩46,926 | ₩46,698 | ₩46,883 | +0.40% | 5.9천 |
|---|
| 2025.10.17 | ₩45,949 | ₩46,431 | ₩45,916 | ₩46,373 | +0.92% | 1.8만 |
|---|
| 2025.10.16 | ₩46,565 | ₩46,685 | ₩46,080 | ₩46,080 | -1.04% | 3.4천 |
|---|
| 2025.10.15 | ₩46,678 | ₩46,805 | ₩46,391 | ₩46,434 | -0.52% | 2.1천 |
|---|
| 2025.10.14 | ₩45,749 | ₩46,463 | ₩45,749 | ₩46,194 | +0.97% | 1.4천 |
|---|
| 2025.10.13 | ₩46,177 | ₩46,351 | ₩46,177 | ₩46,270 | +0.20% | 4.9천 |
|---|
| 2025.10.10 | ₩46,953 | ₩46,953 | ₩45,508 | ₩45,508 | -3.08% | 1.3만 |
|---|