시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - April 과거 주가
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - April · XAPR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - April · XAPR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,796 | ₩51,929 | ₩51,782 | ₩51,876 | +0.15% | 1.8만 |
| 2026.10.08 | ₩51,767 | ₩51,809 | ₩51,729 | ₩51,769 | +0.00% | 4.5천 |
| 2026.10.07 | ₩51,675 | ₩51,876 | ₩51,675 | ₩51,802 | +0.25% | 8.6천 |
| 2026.10.06 | ₩51,876 | ₩51,877 | ₩51,796 | ₩51,842 | -0.06% | 1.6천 |
| 2026.10.05 | ₩51,515 | ₩51,747 | ₩51,515 | ₩51,747 | +0.45% | 2.9천 |
| 2026.10.02 | ₩51,642 | ₩51,689 | ₩51,642 | ₩51,655 | +0.03% | 1.9천 |
| 2026.10.01 | ₩51,502 | ₩51,622 | ₩51,475 | ₩51,565 | +0.12% | 6.6천 |
| 2026.09.30 | ₩51,622 | ₩51,662 | ₩51,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,542 |
| -0.16% |
| 5.4천 |
| 2026.09.29 | ₩51,515 | ₩51,609 | ₩51,502 | ₩51,555 | +0.08% | 2만 |
|---|
| 2026.09.28 | ₩51,582 | ₩51,622 | ₩51,488 | ₩51,548 | -0.06% | 1.6만 |
|---|
| 2026.09.25 | ₩51,629 | ₩51,635 | ₩51,629 | ₩51,635 | +0.01% | 900 |
|---|
| 2026.09.24 | ₩51,542 | ₩51,609 | ₩51,448 | ₩51,555 | +0.03% | 7천 |
|---|
| 2026.09.23 | ₩51,582 | ₩51,662 | ₩51,502 | ₩51,662 | +0.16% | 52.1만 |
|---|
| 2026.09.22 | ₩51,569 | ₩51,662 | ₩51,555 | ₩51,615 | +0.09% | 24만 |
|---|
| 2026.09.21 | ₩51,522 | ₩51,589 | ₩51,475 | ₩51,589 | +0.13% | 6.3천 |
|---|
| 2026.09.18 | ₩51,315 | ₩51,388 | ₩51,301 | ₩51,388 | +0.14% | 1만 |
|---|
| 2026.09.17 | ₩51,315 | ₩51,362 | ₩51,315 | ₩51,362 | +0.09% | 200 |
|---|
| 2026.09.16 | ₩51,061 | ₩51,168 | ₩51,049 | ₩51,168 | +0.21% | 900 |
|---|
| 2026.09.15 | ₩51,315 | ₩51,315 | ₩51,195 | ₩51,248 | -0.13% | 1.4만 |
|---|
| 2026.09.14 | ₩51,288 | ₩51,328 | ₩51,288 | ₩51,315 | +0.05% | 1.2천 |
|---|
| 2026.09.11 | ₩51,342 | ₩51,367 | ₩51,342 | ₩51,367 | +0.05% | 100 |
|---|
| 2026.09.10 | ₩51,220 | ₩51,220 | ₩51,220 | ₩51,220 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩51,303 | ₩51,321 | ₩51,303 | ₩51,308 | +0.01% | 800 |
|---|
| 2026.09.08 | ₩51,415 | ₩51,415 | ₩51,394 | ₩51,394 | -0.04% | 500 |
|---|
| 2026.09.04 | ₩51,582 | ₩51,582 | ₩51,422 | ₩51,422 | -0.31% | 1.8천 |
|---|
| 2026.09.03 | ₩51,488 | ₩51,488 | ₩51,435 | ₩51,448 | -0.08% | 400 |
|---|
| 2026.09.02 | ₩51,342 | ₩51,342 | ₩51,315 | ₩51,315 | -0.05% | 1.3천 |
|---|
| 2026.09.01 | ₩51,221 | ₩51,221 | ₩51,221 | ₩51,221 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩51,288 | ₩51,362 | ₩51,288 | ₩51,362 | +0.14% | 1.9천 |
|---|
| 2026.08.28 | ₩51,335 | ₩51,335 | ₩51,335 | ₩51,335 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩51,301 | ₩51,315 | ₩51,301 | ₩51,308 | +0.01% | 1만 |
|---|
| 2026.08.26 | ₩51,235 | ₩51,248 | ₩51,235 | ₩51,248 | +0.03% | 400 |
|---|
| 2026.08.25 | ₩51,168 | ₩51,215 | ₩51,168 | ₩51,215 | +0.09% | 1.6천 |
|---|
| 2026.08.24 | ₩51,141 | ₩51,141 | ₩51,141 | ₩51,141 | 0.00% | 400 |
|---|
| 2026.08.21 | ₩51,181 | ₩51,195 | ₩51,155 | ₩51,168 | -0.03% | 5.4천 |
|---|
| 2026.08.20 | ₩51,116 | ₩51,151 | ₩51,088 | ₩51,088 | -0.05% | 500 |
|---|
| 2026.08.19 | ₩51,241 | ₩51,275 | ₩51,181 | ₩51,181 | -0.12% | 500 |
|---|
| 2026.08.18 | ₩51,155 | ₩51,161 | ₩51,155 | ₩51,161 | +0.01% | 100 |
|---|
| 2026.08.17 | ₩51,235 | ₩51,235 | ₩51,168 | ₩51,168 | -0.13% | 500 |
|---|
| 2026.08.14 | ₩51,268 | ₩51,268 | ₩51,261 | ₩51,261 | -0.01% | 1.3천 |
|---|
| 2026.08.13 | ₩51,195 | ₩51,221 | ₩51,195 | ₩51,221 | +0.05% | 1.2천 |
|---|
| 2026.08.12 | ₩51,201 | ₩51,201 | ₩51,201 | ₩51,201 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩51,128 | ₩51,168 | ₩51,128 | ₩51,135 | +0.01% | 1.3천 |
|---|
| 2026.08.10 | ₩51,181 | ₩51,181 | ₩51,115 | ₩51,115 | -0.13% | 1.1천 |
|---|
| 2026.08.07 | ₩51,101 | ₩51,153 | ₩51,101 | ₩51,153 | +0.10% | 4.7천 |
|---|
| 2026.08.06 | ₩51,101 | ₩51,101 | ₩51,074 | ₩51,074 | -0.05% | 4.7천 |
|---|
| 2026.08.05 | ₩51,120 | ₩51,120 | ₩51,120 | ₩51,120 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩51,088 | ₩51,088 | ₩51,076 | ₩51,076 | -0.02% | 600 |
|---|
| 2026.08.03 | ₩50,888 | ₩50,894 | ₩50,888 | ₩50,894 | +0.01% | 600 |
|---|
| 2026.07.31 | ₩50,721 | ₩50,721 | ₩50,721 | ₩50,721 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩50,420 | ₩50,556 | ₩50,420 | ₩50,556 | +0.27% | 2.3천 |
|---|
| 2026.07.29 | ₩50,327 | ₩50,327 | ₩50,268 | ₩50,268 | -0.12% | 3.3천 |
|---|
| 2026.07.28 | ₩50,547 | ₩50,547 | ₩50,527 | ₩50,527 | -0.04% | 400 |
|---|
| 2026.07.27 | ₩50,393 | ₩50,454 | ₩50,367 | ₩50,454 | +0.12% | 1천 |
|---|
| 2026.07.24 | ₩50,387 | ₩50,387 | ₩50,387 | ₩50,387 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩50,353 | ₩50,380 | ₩50,287 | ₩50,341 | -0.02% | 2.1천 |
|---|
| 2026.07.22 | ₩50,662 | ₩50,662 | ₩50,574 | ₩50,574 | -0.17% | 100 |
|---|
| 2026.07.21 | ₩50,514 | ₩50,600 | ₩50,514 | ₩50,600 | +0.17% | 5.3천 |
|---|
| 2026.07.20 | ₩50,460 | ₩50,460 | ₩50,446 | ₩50,446 | -0.03% | 400 |
|---|
| 2026.07.17 | ₩50,500 | ₩50,500 | ₩50,447 | ₩50,447 | -0.11% | 4.3천 |
|---|
| 2026.07.16 | ₩50,596 | ₩50,596 | ₩50,596 | ₩50,596 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩50,620 | ₩50,675 | ₩50,620 | ₩50,675 | +0.11% | 500 |
|---|
| 2026.07.14 | ₩50,631 | ₩50,631 | ₩50,600 | ₩50,600 | -0.06% | 1.1천 |
|---|
| 2026.07.13 | ₩50,500 | ₩50,514 | ₩50,500 | ₩50,514 | +0.03% | 400 |
|---|
| 2026.07.10 | ₩50,594 | ₩50,634 | ₩50,594 | ₩50,634 | +0.08% | 1천 |
|---|
| 2026.07.09 | ₩50,594 | ₩50,594 | ₩50,564 | ₩50,564 | -0.06% | 200 |
|---|
| 2026.07.08 | ₩50,367 | ₩50,487 | ₩50,367 | ₩50,444 | +0.15% | 2.7천 |
|---|
| 2026.07.07 | ₩50,500 | ₩50,507 | ₩50,480 | ₩50,480 | -0.04% | 1천 |
|---|
| 2026.07.06 | ₩50,447 | ₩50,554 | ₩50,447 | ₩50,554 | +0.21% | 2.2천 |
|---|
| 2026.07.02 | ₩50,348 | ₩50,404 | ₩50,287 | ₩50,404 | +0.11% | 800 |
|---|
| 2026.07.01 | ₩50,396 | ₩50,396 | ₩50,396 | ₩50,396 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩50,380 | ₩50,413 | ₩50,367 | ₩50,413 | +0.07% | 900 |
|---|
| 2026.06.29 | ₩50,313 | ₩50,313 | ₩50,313 | ₩50,313 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩50,166 | ₩50,166 | ₩50,106 | ₩50,132 | -0.07% | 1천 |
|---|
| 2026.06.25 | ₩50,093 | ₩50,140 | ₩50,060 | ₩50,073 | -0.04% | 8.9천 |
|---|
| 2026.06.24 | ₩50,260 | ₩50,260 | ₩50,002 | ₩50,041 | -0.44% | 2.1천 |
|---|
| 2026.06.23 | ₩49,980 | ₩50,140 | ₩49,980 | ₩50,086 | +0.21% | 3.4천 |
|---|
| 2026.06.22 | ₩50,327 | ₩50,327 | ₩50,280 | ₩50,280 | -0.09% | 500 |
|---|
| 2026.06.18 | ₩50,300 | ₩50,340 | ₩50,300 | ₩50,340 | +0.08% | 1.1천 |
|---|
| 2026.06.17 | ₩50,407 | ₩50,407 | ₩50,118 | ₩50,118 | -0.57% | 2.6천 |
|---|
| 2026.06.16 | ₩50,380 | ₩50,447 | ₩50,353 | ₩50,393 | +0.03% | 3.7천 |
|---|
| 2026.06.15 | ₩50,407 | ₩50,460 | ₩50,380 | ₩50,420 | +0.03% | 8.7천 |
|---|
| 2026.06.12 | ₩50,006 | ₩50,180 | ₩50,006 | ₩50,132 | +0.25% | 700 |
|---|
| 2026.06.11 | ₩49,726 | ₩50,080 | ₩49,712 | ₩50,046 | +0.64% | 5.6천 |
|---|
| 2026.06.10 | ₩49,939 | ₩49,939 | ₩49,726 | ₩49,751 | -0.38% | 6.3천 |
|---|
| 2026.06.09 | ₩50,153 | ₩50,153 | ₩49,806 | ₩49,978 | -0.35% | 3.4천 |
|---|
| 2026.06.08 | ₩50,173 | ₩50,173 | ₩50,060 | ₩50,060 | -0.23% | 5.8천 |
|---|
| 2026.06.05 | ₩50,200 | ₩50,200 | ₩49,902 | ₩50,022 | -0.35% | 4.2천 |
|---|
| 2026.06.04 | ₩50,400 | ₩50,400 | ₩50,367 | ₩50,367 | -0.07% | 1.9천 |
|---|
| 2026.06.03 | ₩50,313 | ₩50,313 | ₩50,300 | ₩50,313 | 0.00% | 3.4천 |
|---|
| 2026.06.02 | ₩50,353 | ₩50,393 | ₩50,353 | ₩50,393 | +0.08% | 900 |
|---|
| 2026.06.01 | ₩50,287 | ₩50,387 | ₩50,287 | ₩50,387 | +0.20% | 1.1천 |
|---|
| 2026.05.29 | ₩50,313 | ₩50,393 | ₩50,313 | ₩50,393 | +0.16% | 5.9천 |
|---|
| 2026.05.28 | ₩50,207 | ₩50,340 | ₩50,180 | ₩50,273 | +0.13% | 2.9천 |
|---|
| 2026.05.27 | ₩50,178 | ₩50,260 | ₩50,178 | ₩50,260 | +0.16% | 400 |
|---|
| 2026.05.26 | ₩50,233 | ₩50,260 | ₩50,153 | ₩50,213 | -0.04% | 2.1천 |
|---|
| 2026.05.22 | ₩50,113 | ₩50,207 | ₩50,113 | ₩50,133 | +0.04% | 4.1천 |
|---|
| 2026.05.21 | ₩50,113 | ₩50,113 | ₩50,073 | ₩50,073 | -0.08% | 600 |
|---|
| 2026.05.20 | ₩50,046 | ₩50,046 | ₩50,020 | ₩50,020 | -0.05% | 5.6만 |
|---|
| 2026.05.19 | ₩49,819 | ₩49,886 | ₩49,809 | ₩49,886 | +0.13% | 5.1천 |
|---|
| 2026.05.18 | ₩50,006 | ₩50,006 | ₩49,919 | ₩49,953 | -0.11% | 4.6만 |
|---|
| 2026.05.15 | ₩49,953 | ₩50,006 | ₩49,886 | ₩49,921 | -0.06% | 3.2천 |
|---|
| 2026.05.14 | ₩50,033 | ₩50,086 | ₩49,939 | ₩50,066 | +0.07% | 2.1천 |
|---|
| 2026.05.13 | ₩49,819 | ₩50,020 | ₩49,819 | ₩49,960 | +0.28% | 1만 |
|---|
| 2026.05.12 | ₩49,755 | ₩49,926 | ₩49,726 | ₩49,886 | +0.26% | 6.3만 |
|---|
| 2026.05.11 | ₩49,926 | ₩49,966 | ₩49,886 | ₩49,886 | -0.08% | 3.5천 |
|---|
| 2026.05.08 | ₩49,939 | ₩49,939 | ₩49,886 | ₩49,906 | -0.07% | 3.1천 |
|---|
| 2026.05.07 | ₩49,939 | ₩49,939 | ₩49,793 | ₩49,846 | -0.19% | 8.4천 |
|---|
| 2026.05.06 | ₩49,779 | ₩49,873 | ₩49,753 | ₩49,839 | +0.12% | 1만 |
|---|
| 2026.05.05 | ₩49,672 | ₩49,686 | ₩49,579 | ₩49,620 | -0.10% | 6.9천 |
|---|
| 2026.05.04 | ₩49,619 | ₩49,619 | ₩49,445 | ₩49,492 | -0.26% | 1.3만 |
|---|
| 2026.05.01 | ₩49,686 | ₩49,699 | ₩49,419 | ₩49,612 | -0.15% | 4.8만 |
|---|
| 2026.04.30 | ₩49,379 | ₩49,579 | ₩49,365 | ₩49,570 | +0.39% | 1.3만 |
|---|
| 2026.04.29 | ₩49,325 | ₩49,405 | ₩49,299 | ₩49,379 | +0.11% | 5.4만 |
|---|
| 2026.04.28 | ₩49,258 | ₩49,365 | ₩49,258 | ₩49,345 | +0.18% | 600 |
|---|
| 2026.04.27 | ₩49,432 | ₩49,472 | ₩49,352 | ₩49,432 | 0.00% | 4.8천 |
|---|
| 2026.04.24 | ₩49,352 | ₩49,485 | ₩49,325 | ₩49,472 | +0.24% | 1.8만 |
|---|
| 2026.04.23 | ₩49,339 | ₩49,392 | ₩49,178 | ₩49,308 | -0.06% | 3.3만 |
|---|
| 2026.04.22 | ₩49,351 | ₩49,364 | ₩49,272 | ₩49,333 | -0.04% | 4.2만 |
|---|
| 2026.04.21 | ₩49,325 | ₩49,325 | ₩49,152 | ₩49,205 | -0.24% | 6.5천 |
|---|
| 2026.04.20 | ₩49,285 | ₩49,325 | ₩49,192 | ₩49,253 | -0.07% | 6.8만 |
|---|
| 2026.04.17 | ₩49,419 | ₩49,419 | ₩49,352 | ₩49,405 | -0.03% | 2.9만 |
|---|
| 2026.04.16 | ₩49,285 | ₩49,392 | ₩49,285 | ₩49,345 | +0.12% | 7천 |
|---|
| 2026.04.15 | ₩49,379 | ₩49,392 | ₩49,345 | ₩49,345 | -0.07% | 900 |
|---|
| 2026.04.14 | ₩49,339 | ₩49,385 | ₩49,337 | ₩49,337 | -0.00% | 1.5천 |
|---|
| 2026.04.13 | ₩49,352 | ₩49,352 | ₩49,299 | ₩49,345 | -0.01% | 5.9천 |
|---|
| 2026.04.10 | ₩49,285 | ₩49,379 | ₩49,285 | ₩49,325 | +0.08% | 1천 |
|---|
| 2026.04.09 | ₩49,305 | ₩49,305 | ₩49,258 | ₩49,305 | 0.00% | 700 |
|---|
| 2026.04.08 | ₩49,299 | ₩49,339 | ₩49,232 | ₩49,299 | 0.00% | 8.2천 |
|---|
| 2026.04.07 | ₩49,312 | ₩49,325 | ₩49,205 | ₩49,258 | -0.11% | 1만 |
|---|
| 2026.04.06 | ₩49,205 | ₩49,325 | ₩49,205 | ₩49,272 | +0.14% | 800 |
|---|
| 2026.04.02 | ₩49,245 | ₩49,299 | ₩49,192 | ₩49,258 | +0.03% | 800 |
|---|
| 2026.04.01 | ₩49,258 | ₩49,279 | ₩49,165 | ₩49,165 | -0.19% | 1.7만 |
|---|
| 2026.03.31 | ₩49,128 | ₩49,218 | ₩49,125 | ₩49,198 | +0.14% | 1.5천 |
|---|
| 2026.03.30 | ₩49,019 | ₩49,092 | ₩49,019 | ₩49,092 | +0.15% | 300 |
|---|
| 2026.03.27 | ₩49,152 | ₩49,158 | ₩49,060 | ₩49,060 | -0.19% | 700 |
|---|
| 2026.03.26 | ₩49,112 | ₩49,112 | ₩49,058 | ₩49,112 | 0.00% | 1.2천 |
|---|
| 2026.03.25 | ₩49,085 | ₩49,192 | ₩49,072 | ₩49,085 | 0.00% | 71.6만 |
|---|
| 2026.03.24 | ₩49,072 | ₩49,178 | ₩49,031 | ₩49,109 | +0.08% | 24.4만 |
|---|
| 2026.03.23 | ₩49,138 | ₩49,178 | ₩49,112 | ₩49,112 | -0.05% | 1천 |
|---|
| 2026.03.20 | ₩49,098 | ₩49,098 | ₩49,033 | ₩49,038 | -0.12% | 800 |
|---|
| 2026.03.19 | ₩49,072 | ₩49,112 | ₩49,072 | ₩49,105 | +0.07% | 700 |
|---|
| 2026.03.18 | ₩49,058 | ₩49,138 | ₩49,058 | ₩49,098 | +0.08% | 6천 |
|---|
| 2026.03.17 | ₩49,152 | ₩49,152 | ₩49,124 | ₩49,125 | -0.05% | 600 |
|---|
| 2026.03.16 | ₩49,018 | ₩49,165 | ₩49,018 | ₩49,085 | +0.14% | 2.4천 |
|---|
| 2026.03.13 | ₩49,031 | ₩49,031 | ₩49,011 | ₩49,011 | -0.04% | 400 |
|---|
| 2026.03.12 | ₩48,965 | ₩49,018 | ₩48,965 | ₩49,010 | +0.09% | 2.8천 |
|---|
| 2026.03.11 | ₩48,978 | ₩49,072 | ₩48,978 | ₩49,031 | +0.11% | 1.7천 |
|---|
| 2026.03.10 | ₩49,038 | ₩49,038 | ₩49,018 | ₩49,018 | -0.04% | 800 |
|---|
| 2026.03.09 | ₩48,865 | ₩49,018 | ₩48,831 | ₩48,982 | +0.24% | 2.4천 |
|---|
| 2026.03.06 | ₩48,965 | ₩48,985 | ₩48,925 | ₩48,925 | -0.08% | 3.8천 |
|---|
| 2026.03.05 | ₩49,064 | ₩49,064 | ₩48,925 | ₩49,009 | -0.11% | 8.8천 |
|---|
| 2026.03.04 | ₩49,005 | ₩49,042 | ₩49,005 | ₩49,031 | +0.05% | 500 |
|---|
| 2026.03.03 | ₩48,965 | ₩49,031 | ₩48,965 | ₩48,998 | +0.07% | 2.9천 |
|---|
| 2026.03.02 | ₩49,072 | ₩49,072 | ₩49,011 | ₩49,011 | -0.12% | 2.8천 |
|---|
| 2026.02.27 | ₩48,965 | ₩49,025 | ₩48,951 | ₩49,025 | +0.12% | 1.3만 |
|---|
| 2026.02.26 | ₩48,978 | ₩49,011 | ₩48,978 | ₩49,011 | +0.07% | 9천 |
|---|
| 2026.02.25 | ₩48,978 | ₩49,018 | ₩48,965 | ₩49,018 | +0.08% | 2.4천 |
|---|
| 2026.02.24 | ₩48,985 | ₩48,985 | ₩48,985 | ₩48,985 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩48,978 | ₩48,978 | ₩48,958 | ₩48,958 | -0.04% | 1.5천 |
|---|
| 2026.02.20 | ₩48,925 | ₩48,991 | ₩48,923 | ₩48,991 | +0.14% | 4.4천 |
|---|
| 2026.02.19 | ₩48,965 | ₩48,965 | ₩48,871 | ₩48,945 | -0.04% | 1.1천 |
|---|
| 2026.02.18 | ₩48,971 | ₩48,971 | ₩48,945 | ₩48,945 | -0.05% | 500 |
|---|
| 2026.02.17 | ₩48,819 | ₩48,938 | ₩48,819 | ₩48,931 | +0.23% | 1천 |
|---|
| 2026.02.13 | ₩48,878 | ₩48,885 | ₩48,878 | ₩48,885 | +0.01% | 400 |
|---|
| 2026.02.12 | ₩48,978 | ₩48,978 | ₩48,867 | ₩48,867 | -0.23% | 4.1천 |
|---|
| 2026.02.11 | ₩48,978 | ₩48,978 | ₩48,898 | ₩48,938 | -0.08% | 4.2만 |
|---|
| 2026.02.10 | ₩48,945 | ₩48,945 | ₩48,925 | ₩48,925 | -0.04% | 500 |
|---|
| 2026.02.09 | ₩48,885 | ₩48,931 | ₩48,873 | ₩48,931 | +0.10% | 1.7천 |
|---|
| 2026.02.06 | ₩48,818 | ₩48,925 | ₩48,818 | ₩48,898 | +0.16% | 1.5천 |
|---|
| 2026.02.05 | ₩48,751 | ₩48,811 | ₩48,738 | ₩48,798 | +0.10% | 1.6천 |
|---|
| 2026.02.04 | ₩48,818 | ₩48,845 | ₩48,778 | ₩48,845 | +0.05% | 400 |
|---|
| 2026.02.03 | ₩48,845 | ₩48,898 | ₩48,845 | ₩48,851 | +0.01% | 800 |
|---|
| 2026.02.02 | ₩48,845 | ₩48,885 | ₩48,831 | ₩48,885 | +0.08% | 1천 |
|---|
| 2026.01.30 | ₩48,818 | ₩48,851 | ₩48,804 | ₩48,851 | +0.07% | 2.7천 |
|---|
| 2026.01.29 | ₩48,804 | ₩48,866 | ₩48,764 | ₩48,804 | 0.00% | 4.8천 |
|---|
| 2026.01.28 | ₩48,811 | ₩48,851 | ₩48,811 | ₩48,851 | +0.08% | 1천 |
|---|
| 2026.01.27 | ₩48,818 | ₩48,845 | ₩48,791 | ₩48,845 | +0.05% | 2천 |
|---|
| 2026.01.26 | ₩48,791 | ₩48,871 | ₩48,791 | ₩48,846 | +0.11% | 2천 |
|---|
| 2026.01.23 | ₩48,791 | ₩48,871 | ₩48,791 | ₩48,833 | +0.08% | 5.5천 |
|---|
| 2026.01.22 | ₩48,845 | ₩48,885 | ₩48,764 | ₩48,818 | -0.05% | 7.4천 |
|---|
| 2026.01.21 | ₩48,724 | ₩48,784 | ₩48,724 | ₩48,784 | +0.12% | 3.7천 |
|---|
| 2026.01.20 | ₩48,763 | ₩48,763 | ₩48,684 | ₩48,684 | -0.16% | 4.5천 |
|---|
| 2026.01.16 | ₩48,804 | ₩48,804 | ₩48,751 | ₩48,771 | -0.07% | 1.1천 |
|---|
| 2026.01.15 | ₩48,726 | ₩48,784 | ₩48,726 | ₩48,778 | +0.11% | 900 |
|---|
| 2026.01.14 | ₩48,684 | ₩48,744 | ₩48,671 | ₩48,744 | +0.12% | 2.7만 |
|---|
| 2026.01.13 | ₩48,778 | ₩48,831 | ₩48,724 | ₩48,764 | -0.03% | 2.3천 |
|---|
| 2026.01.12 | ₩48,722 | ₩48,784 | ₩48,722 | ₩48,784 | +0.13% | 2.6천 |
|---|
| 2026.01.09 | ₩48,822 | ₩48,822 | ₩48,711 | ₩48,771 | -0.10% | 1.6천 |
|---|
| 2026.01.08 | ₩48,731 | ₩48,738 | ₩48,698 | ₩48,738 | +0.01% | 2.4천 |
|---|
| 2026.01.07 | ₩48,778 | ₩48,804 | ₩48,698 | ₩48,731 | -0.10% | 4.3천 |
|---|
| 2026.01.06 | ₩48,684 | ₩48,764 | ₩48,671 | ₩48,731 | +0.10% | 4.2천 |
|---|
| 2026.01.05 | ₩48,671 | ₩48,718 | ₩48,671 | ₩48,718 | +0.10% | 2.3천 |
|---|
| 2026.01.02 | ₩48,699 | ₩48,699 | ₩48,678 | ₩48,684 | -0.03% | 500 |
|---|
| 2025.12.31 | ₩48,644 | ₩48,698 | ₩48,644 | ₩48,664 | +0.04% | 6.3천 |
|---|
| 2025.12.30 | ₩48,698 | ₩48,711 | ₩48,671 | ₩48,671 | -0.05% | 800 |
|---|
| 2025.12.29 | ₩48,651 | ₩48,684 | ₩48,618 | ₩48,651 | 0.00% | 1.9천 |
|---|
| 2025.12.26 | ₩48,604 | ₩48,658 | ₩48,604 | ₩48,651 | +0.10% | 1.1천 |
|---|
| 2025.12.24 | ₩48,631 | ₩48,631 | ₩48,591 | ₩48,631 | 0.00% | 15.7만 |
|---|
| 2025.12.23 | ₩48,655 | ₩48,684 | ₩48,555 | ₩48,618 | -0.08% | 5.4천 |
|---|
| 2025.12.22 | ₩48,537 | ₩48,658 | ₩48,537 | ₩48,591 | +0.11% | 4.7천 |
|---|
| 2025.12.19 | ₩48,531 | ₩48,564 | ₩48,497 | ₩48,537 | +0.01% | 400 |
|---|
| 2025.12.18 | ₩48,431 | ₩48,484 | ₩48,431 | ₩48,471 | +0.08% | 1.8천 |
|---|
| 2025.12.17 | ₩48,404 | ₩48,457 | ₩48,403 | ₩48,403 | -0.00% | 1.3천 |
|---|
| 2025.12.16 | ₩48,391 | ₩48,457 | ₩48,391 | ₩48,443 | +0.11% | 3천 |
|---|
| 2025.12.15 | ₩48,431 | ₩48,471 | ₩48,417 | ₩48,431 | 0.00% | 3.5천 |
|---|
| 2025.12.12 | ₩48,457 | ₩48,471 | ₩48,457 | ₩48,464 | +0.01% | 1.9천 |
|---|
| 2025.12.11 | ₩48,431 | ₩48,484 | ₩48,411 | ₩48,484 | +0.11% | 3.1천 |
|---|
| 2025.12.10 | ₩48,389 | ₩48,421 | ₩48,350 | ₩48,421 | +0.07% | 500 |
|---|
| 2025.12.09 | ₩48,417 | ₩48,431 | ₩48,388 | ₩48,388 | -0.06% | 2.1천 |
|---|
| 2025.12.08 | ₩48,404 | ₩48,417 | ₩48,350 | ₩48,380 | -0.05% | 7.3천 |
|---|
| 2025.12.05 | ₩48,417 | ₩48,431 | ₩48,391 | ₩48,417 | 0.00% | 5.3천 |
|---|
| 2025.12.04 | ₩48,364 | ₩48,384 | ₩48,364 | ₩48,383 | +0.04% | 4.8천 |
|---|
| 2025.12.03 | ₩48,377 | ₩48,391 | ₩48,324 | ₩48,354 | -0.05% | 5.3천 |
|---|
| 2025.12.02 | ₩48,297 | ₩48,337 | ₩48,297 | ₩48,320 | +0.05% | 2.7천 |
|---|
| 2025.12.01 | ₩48,297 | ₩48,317 | ₩48,288 | ₩48,288 | -0.02% | 7.2천 |
|---|
| 2025.11.28 | ₩48,245 | ₩48,293 | ₩48,245 | ₩48,293 | +0.10% | 1.2천 |
|---|
| 2025.11.26 | ₩48,257 | ₩48,257 | ₩48,217 | ₩48,254 | -0.01% | 900 |
|---|
| 2025.11.25 | ₩48,137 | ₩48,196 | ₩48,123 | ₩48,196 | +0.12% | 1.8천 |
|---|
| 2025.11.24 | ₩48,070 | ₩48,150 | ₩48,070 | ₩48,132 | +0.13% | 2.2천 |
|---|
| 2025.11.21 | ₩47,883 | ₩48,043 | ₩47,883 | ₩47,970 | +0.18% | 4.8천 |
|---|
| 2025.11.20 | ₩48,110 | ₩48,149 | ₩47,846 | ₩47,859 | -0.52% | 4.9천 |
|---|
| 2025.11.19 | ₩48,005 | ₩48,017 | ₩47,930 | ₩47,961 | -0.09% | 3.7천 |
|---|
| 2025.11.18 | ₩47,933 | ₩47,965 | ₩47,909 | ₩47,938 | +0.01% | 2.5천 |
|---|
| 2025.11.17 | ₩48,043 | ₩48,085 | ₩47,979 | ₩48,005 | -0.08% | 4.9천 |
|---|
| 2025.11.14 | ₩48,081 | ₩48,081 | ₩48,063 | ₩48,063 | -0.04% | 200 |
|---|
| 2025.11.13 | ₩48,083 | ₩48,190 | ₩47,990 | ₩48,037 | -0.10% | 7.9천 |
|---|
| 2025.11.12 | ₩48,150 | ₩48,177 | ₩48,144 | ₩48,152 | +0.00% | 6.5천 |
|---|
| 2025.11.11 | ₩48,164 | ₩48,177 | ₩48,110 | ₩48,177 | +0.03% | 1.9천 |
|---|
| 2025.11.10 | ₩48,097 | ₩48,144 | ₩48,070 | ₩48,144 | +0.10% | 2.4천 |
|---|
| 2025.11.07 | ₩47,937 | ₩48,046 | ₩47,937 | ₩48,046 | +0.23% | 5.5천 |
|---|
| 2025.11.06 | ₩48,003 | ₩48,083 | ₩47,977 | ₩48,019 | +0.03% | 800 |
|---|
| 2025.11.05 | ₩48,097 | ₩48,123 | ₩48,003 | ₩48,086 | -0.02% | 4.4천 |
|---|
| 2025.11.04 | ₩48,005 | ₩48,050 | ₩47,977 | ₩48,023 | +0.04% | 7.9천 |
|---|
| 2025.11.03 | ₩48,003 | ₩48,097 | ₩48,003 | ₩48,077 | +0.15% | 1.3천 |
|---|
| 2025.10.31 | ₩48,057 | ₩48,123 | ₩48,003 | ₩48,003 | -0.11% | 3.3천 |
|---|
| 2025.10.30 | ₩48,030 | ₩48,077 | ₩48,030 | ₩48,053 | +0.05% | 1천 |
|---|
| 2025.10.29 | ₩48,070 | ₩48,123 | ₩48,043 | ₩48,090 | +0.04% | 3.2천 |
|---|
| 2025.10.28 | ₩48,083 | ₩48,127 | ₩48,070 | ₩48,117 | +0.07% | 3.5천 |
|---|
| 2025.10.27 | ₩48,148 | ₩48,150 | ₩48,070 | ₩48,130 | -0.04% | 8.5천 |
|---|
| 2025.10.24 | ₩48,057 | ₩48,103 | ₩48,057 | ₩48,094 | +0.08% | 4.6천 |
|---|
| 2025.10.23 | ₩48,003 | ₩48,097 | ₩47,955 | ₩48,037 | +0.07% | 6.1천 |
|---|
| 2025.10.22 | ₩48,017 | ₩48,035 | ₩47,937 | ₩47,950 | -0.14% | 3.6천 |
|---|
| 2025.10.21 | ₩47,990 | ₩48,033 | ₩47,990 | ₩48,013 | +0.05% | 2천 |
|---|
| 2025.10.20 | ₩47,977 | ₩48,010 | ₩47,950 | ₩48,003 | +0.06% | 6.7천 |
|---|
| 2025.10.17 | ₩47,776 | ₩47,896 | ₩47,750 | ₩47,870 | +0.20% | 2.6천 |
|---|
| 2025.10.16 | ₩47,923 | ₩47,923 | ₩47,736 | ₩47,814 | -0.23% | 3.9천 |
|---|
| 2025.10.15 | ₩47,896 | ₩47,903 | ₩47,816 | ₩47,863 | -0.07% | 3.1천 |
|---|
| 2025.10.14 | ₩47,776 | ₩47,883 | ₩47,776 | ₩47,836 | +0.13% | 4.5천 |
|---|
| 2025.10.13 | ₩47,839 | ₩47,890 | ₩47,830 | ₩47,863 | +0.05% | 1.9만 |
|---|
| 2025.10.10 | ₩47,937 | ₩47,937 | ₩47,734 | ₩47,734 | -0.42% | 2.7만 |
|---|