시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - December 과거 주가
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - December · XDEC · 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 - December · XDEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,009 | ₩59,150 | ₩58,990 | ₩59,029 | +0.03% | 9천 |
| 2026.10.08 | ₩59,022 | ₩59,022 | ₩58,949 | ₩58,949 | -0.13% | 7천 |
| 2026.10.07 | ₩59,042 | ₩59,096 | ₩58,924 | ₩59,056 | +0.02% | 1.1만 |
| 2026.10.06 | ₩58,962 | ₩59,096 | ₩58,962 | ₩59,056 | +0.16% | 2.5천 |
| 2026.10.05 | ₩58,949 | ₩59,002 | ₩58,888 | ₩58,969 | +0.03% | 2.7천 |
| 2026.10.02 | ₩58,801 | ₩58,942 | ₩58,801 | ₩58,888 | +0.15% | 2.6천 |
| 2026.10.01 | ₩58,774 | ₩58,855 | ₩58,667 | ₩58,794 | +0.03% | 5.8천 |
| 2026.09.30 | ₩58,801 | ₩58,868 | ₩58,774 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,774 |
| -0.05% |
| 1.8천 |
| 2026.09.29 | ₩58,761 | ₩58,855 | ₩58,721 | ₩58,828 | +0.11% | 1만 |
|---|
| 2026.09.28 | ₩58,774 | ₩58,868 | ₩58,707 | ₩58,814 | +0.07% | 4.9천 |
|---|
| 2026.09.25 | ₩58,734 | ₩58,868 | ₩58,734 | ₩58,841 | +0.18% | 1.7천 |
|---|
| 2026.09.24 | ₩58,741 | ₩58,781 | ₩58,667 | ₩58,781 | +0.07% | 4.9천 |
|---|
| 2026.09.23 | ₩58,848 | ₩58,861 | ₩58,725 | ₩58,855 | +0.01% | 19.4만 |
|---|
| 2026.09.22 | ₩58,814 | ₩58,922 | ₩58,761 | ₩58,848 | +0.06% | 6.4만 |
|---|
| 2026.09.21 | ₩58,691 | ₩58,855 | ₩58,691 | ₩58,801 | +0.19% | 3.8천 |
|---|
| 2026.09.18 | ₩58,573 | ₩58,647 | ₩58,573 | ₩58,647 | +0.13% | 700 |
|---|
| 2026.09.17 | ₩58,593 | ₩58,620 | ₩58,533 | ₩58,620 | +0.05% | 2.2천 |
|---|
| 2026.09.16 | ₩58,519 | ₩58,620 | ₩58,372 | ₩58,445 | -0.13% | 2.9천 |
|---|
| 2026.09.15 | ₩58,586 | ₩58,600 | ₩58,412 | ₩58,492 | -0.16% | 2.9천 |
|---|
| 2026.09.14 | ₩58,452 | ₩58,600 | ₩58,439 | ₩58,564 | +0.19% | 8.2천 |
|---|
| 2026.09.11 | ₩58,593 | ₩58,593 | ₩58,519 | ₩58,586 | -0.01% | 3.7천 |
|---|
| 2026.09.10 | ₩58,399 | ₩58,463 | ₩58,399 | ₩58,452 | +0.09% | 1.1천 |
|---|
| 2026.09.09 | ₩58,466 | ₩58,600 | ₩58,466 | ₩58,533 | +0.11% | 2.1천 |
|---|
| 2026.09.08 | ₩58,452 | ₩58,606 | ₩58,452 | ₩58,606 | +0.26% | 9.1천 |
|---|
| 2026.09.04 | ₩58,716 | ₩58,734 | ₩58,586 | ₩58,586 | -0.22% | 4천 |
|---|
| 2026.09.03 | ₩58,533 | ₩58,647 | ₩58,533 | ₩58,573 | +0.07% | 2.2천 |
|---|
| 2026.09.02 | ₩58,452 | ₩58,513 | ₩58,452 | ₩58,492 | +0.07% | 1.7천 |
|---|
| 2026.09.01 | ₩58,466 | ₩58,539 | ₩58,385 | ₩58,385 | -0.14% | 3.3천 |
|---|
| 2026.08.31 | ₩58,439 | ₩58,586 | ₩58,439 | ₩58,526 | +0.15% | 5.7천 |
|---|
| 2026.08.28 | ₩58,492 | ₩58,573 | ₩58,492 | ₩58,546 | +0.09% | 1.7천 |
|---|
| 2026.08.27 | ₩58,452 | ₩58,553 | ₩58,452 | ₩58,513 | +0.10% | 2천 |
|---|
| 2026.08.26 | ₩58,439 | ₩58,503 | ₩58,278 | ₩58,278 | -0.28% | 2.3만 |
|---|
| 2026.08.25 | ₩58,405 | ₩58,425 | ₩58,346 | ₩58,425 | +0.03% | 1.6천 |
|---|
| 2026.08.24 | ₩58,378 | ₩58,385 | ₩58,305 | ₩58,385 | +0.01% | 3.6천 |
|---|
| 2026.08.21 | ₩58,447 | ₩58,447 | ₩58,331 | ₩58,331 | -0.20% | 1.4천 |
|---|
| 2026.08.20 | ₩58,372 | ₩58,452 | ₩58,251 | ₩58,251 | -0.21% | 2.7천 |
|---|
| 2026.08.19 | ₩58,466 | ₩58,479 | ₩58,331 | ₩58,399 | -0.11% | 1.6만 |
|---|
| 2026.08.18 | ₩58,264 | ₩58,421 | ₩58,264 | ₩58,345 | +0.14% | 7.6천 |
|---|
| 2026.08.17 | ₩58,425 | ₩58,466 | ₩58,345 | ₩58,412 | -0.02% | 3.4천 |
|---|
| 2026.08.14 | ₩58,432 | ₩58,432 | ₩58,358 | ₩58,358 | -0.13% | 2.8천 |
|---|
| 2026.08.13 | ₩58,412 | ₩58,412 | ₩58,358 | ₩58,405 | -0.01% | 700 |
|---|
| 2026.08.12 | ₩58,345 | ₩58,358 | ₩58,264 | ₩58,352 | +0.01% | 2.1천 |
|---|
| 2026.08.11 | ₩58,291 | ₩58,325 | ₩58,224 | ₩58,305 | +0.02% | 5천 |
|---|
| 2026.08.10 | ₩58,331 | ₩58,331 | ₩58,251 | ₩58,325 | -0.01% | 1.1만 |
|---|
| 2026.08.07 | ₩58,271 | ₩58,278 | ₩58,271 | ₩58,278 | +0.01% | 900 |
|---|
| 2026.08.06 | ₩58,251 | ₩58,251 | ₩58,160 | ₩58,244 | -0.01% | 2.1천 |
|---|
| 2026.08.05 | ₩58,278 | ₩58,278 | ₩58,184 | ₩58,244 | -0.06% | 3천 |
|---|
| 2026.08.04 | ₩58,164 | ₩58,197 | ₩58,164 | ₩58,176 | +0.02% | 5.3천 |
|---|
| 2026.08.03 | ₩58,036 | ₩58,036 | ₩57,916 | ₩58,036 | 0.00% | 3.4천 |
|---|
| 2026.07.31 | ₩57,741 | ₩57,848 | ₩57,729 | ₩57,848 | +0.19% | 1.3천 |
|---|
| 2026.07.30 | ₩57,634 | ₩57,755 | ₩57,634 | ₩57,755 | +0.21% | 3천 |
|---|
| 2026.07.29 | ₩57,486 | ₩57,607 | ₩57,446 | ₩57,502 | +0.03% | 4.7천 |
|---|
| 2026.07.28 | ₩57,553 | ₩57,674 | ₩57,553 | ₩57,647 | +0.16% | 6.6천 |
|---|
| 2026.07.27 | ₩57,607 | ₩57,614 | ₩57,513 | ₩57,614 | +0.01% | 3.7천 |
|---|
| 2026.07.24 | ₩57,587 | ₩57,688 | ₩57,587 | ₩57,587 | 0.00% | 900 |
|---|
| 2026.07.23 | ₩57,527 | ₩57,527 | ₩57,419 | ₩57,509 | -0.03% | 2.3천 |
|---|
| 2026.07.22 | ₩57,620 | ₩57,808 | ₩57,620 | ₩57,761 | +0.24% | 4.5천 |
|---|
| 2026.07.21 | ₩57,741 | ₩57,768 | ₩57,661 | ₩57,714 | -0.05% | 1.9만 |
|---|
| 2026.07.20 | ₩57,580 | ₩57,755 | ₩57,580 | ₩57,627 | +0.08% | 7.2천 |
|---|
| 2026.07.17 | ₩57,641 | ₩57,661 | ₩57,567 | ₩57,600 | -0.07% | 6.2천 |
|---|
| 2026.07.16 | ₩57,781 | ₩57,835 | ₩57,708 | ₩57,714 | -0.12% | 4.2천 |
|---|
| 2026.07.15 | ₩57,808 | ₩57,889 | ₩57,714 | ₩57,815 | +0.01% | 1.9천 |
|---|
| 2026.07.14 | ₩57,647 | ₩57,768 | ₩57,647 | ₩57,741 | +0.16% | 9.5천 |
|---|
| 2026.07.13 | ₩57,607 | ₩57,701 | ₩57,607 | ₩57,667 | +0.10% | 5.3천 |
|---|
| 2026.07.10 | ₩57,708 | ₩57,822 | ₩57,674 | ₩57,701 | -0.01% | 1.2만 |
|---|
| 2026.07.09 | ₩57,614 | ₩57,647 | ₩57,555 | ₩57,641 | +0.05% | 4.4천 |
|---|
| 2026.07.08 | ₩57,553 | ₩57,553 | ₩57,433 | ₩57,547 | -0.01% | 3천 |
|---|
| 2026.07.07 | ₩57,567 | ₩57,701 | ₩57,533 | ₩57,573 | +0.01% | 8.2천 |
|---|
| 2026.07.06 | ₩57,614 | ₩57,688 | ₩57,567 | ₩57,627 | +0.02% | 4.2천 |
|---|
| 2026.07.02 | ₩57,459 | ₩57,620 | ₩57,392 | ₩57,489 | +0.05% | 5.1천 |
|---|
| 2026.07.01 | ₩57,352 | ₩57,553 | ₩57,352 | ₩57,419 | +0.12% | 1.8만 |
|---|
| 2026.06.30 | ₩57,459 | ₩57,513 | ₩57,399 | ₩57,466 | +0.01% | 9.3천 |
|---|
| 2026.06.29 | ₩57,325 | ₩57,392 | ₩57,245 | ₩57,386 | +0.11% | 2.9천 |
|---|
| 2026.06.26 | ₩57,211 | ₩57,265 | ₩57,017 | ₩57,017 | -0.34% | 2.6만 |
|---|
| 2026.06.25 | ₩57,332 | ₩57,351 | ₩57,111 | ₩57,123 | -0.37% | 8.8천 |
|---|
| 2026.06.24 | ₩57,164 | ₩57,325 | ₩56,976 | ₩57,191 | +0.05% | 51.4만 |
|---|
| 2026.06.23 | ₩57,191 | ₩57,319 | ₩57,003 | ₩57,171 | -0.04% | 21.4만 |
|---|
| 2026.06.22 | ₩57,298 | ₩57,362 | ₩57,285 | ₩57,298 | 0.00% | 3.7천 |
|---|
| 2026.06.18 | ₩57,298 | ₩57,419 | ₩57,298 | ₩57,386 | +0.15% | 2만 |
|---|
| 2026.06.17 | ₩57,446 | ₩57,446 | ₩57,111 | ₩57,203 | -0.42% | 8.1천 |
|---|
| 2026.06.16 | ₩57,366 | ₩57,459 | ₩57,366 | ₩57,446 | +0.14% | 5.1천 |
|---|
| 2026.06.15 | ₩57,412 | ₩57,500 | ₩57,392 | ₩57,446 | +0.06% | 1만 |
|---|
| 2026.06.12 | ₩57,030 | ₩57,205 | ₩56,990 | ₩57,151 | +0.21% | 4.7천 |
|---|
| 2026.06.11 | ₩56,842 | ₩57,064 | ₩56,762 | ₩57,064 | +0.39% | 3.9천 |
|---|
| 2026.06.10 | ₩56,842 | ₩56,995 | ₩56,708 | ₩56,794 | -0.08% | 1.1만 |
|---|
| 2026.06.09 | ₩57,298 | ₩57,298 | ₩56,748 | ₩56,999 | -0.52% | 4.2천 |
|---|
| 2026.06.08 | ₩57,135 | ₩57,231 | ₩57,057 | ₩57,117 | -0.03% | 4.5천 |
|---|
| 2026.06.05 | ₩57,231 | ₩57,272 | ₩56,976 | ₩57,025 | -0.36% | 2.6천 |
|---|
| 2026.06.04 | ₩57,332 | ₩57,372 | ₩57,300 | ₩57,340 | +0.01% | 4.1천 |
|---|
| 2026.06.03 | ₩57,258 | ₩57,419 | ₩57,258 | ₩57,332 | +0.13% | 2.3천 |
|---|
| 2026.06.02 | ₩57,258 | ₩57,433 | ₩57,258 | ₩57,433 | +0.30% | 2.5천 |
|---|
| 2026.06.01 | ₩57,352 | ₩57,433 | ₩57,298 | ₩57,379 | +0.05% | 4.3천 |
|---|
| 2026.05.29 | ₩57,298 | ₩57,399 | ₩57,286 | ₩57,366 | +0.12% | 1.1만 |
|---|
| 2026.05.28 | ₩57,144 | ₩57,258 | ₩57,144 | ₩57,245 | +0.18% | 1.7천 |
|---|
| 2026.05.27 | ₩57,191 | ₩57,258 | ₩57,111 | ₩57,211 | +0.04% | 1.7천 |
|---|
| 2026.05.26 | ₩57,211 | ₩57,258 | ₩57,097 | ₩57,191 | -0.04% | 2.9천 |
|---|
| 2026.05.22 | ₩57,057 | ₩57,104 | ₩57,057 | ₩57,058 | +0.00% | 4.3천 |
|---|
| 2026.05.21 | ₩56,870 | ₩57,023 | ₩56,870 | ₩57,023 | +0.27% | 2.7천 |
|---|
| 2026.05.20 | ₩56,829 | ₩56,963 | ₩56,829 | ₩56,963 | +0.24% | 1.7천 |
|---|
| 2026.05.19 | ₩56,856 | ₩56,909 | ₩56,762 | ₩56,805 | -0.09% | 1.8만 |
|---|
| 2026.05.18 | ₩56,789 | ₩56,923 | ₩56,762 | ₩56,923 | +0.24% | 2.3천 |
|---|
| 2026.05.15 | ₩56,936 | ₩56,963 | ₩56,889 | ₩56,889 | -0.08% | 4.2천 |
|---|
| 2026.05.14 | ₩56,896 | ₩57,003 | ₩56,896 | ₩57,003 | +0.19% | 2.5천 |
|---|
| 2026.05.13 | ₩56,822 | ₩57,003 | ₩56,791 | ₩56,896 | +0.13% | 3.3천 |
|---|
| 2026.05.12 | ₩56,762 | ₩56,836 | ₩56,668 | ₩56,836 | +0.13% | 3.1천 |
|---|
| 2026.05.11 | ₩56,876 | ₩56,909 | ₩56,775 | ₩56,822 | -0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩56,789 | ₩56,923 | ₩56,789 | ₩56,802 | +0.02% | 1.3만 |
|---|
| 2026.05.07 | ₩56,708 | ₩56,815 | ₩56,708 | ₩56,716 | +0.01% | 2.4천 |
|---|
| 2026.05.06 | ₩56,708 | ₩56,802 | ₩56,708 | ₩56,782 | +0.13% | 3.2천 |
|---|
| 2026.05.05 | ₩56,520 | ₩56,655 | ₩56,520 | ₩56,594 | +0.13% | 3천 |
|---|
| 2026.05.04 | ₩56,413 | ₩56,420 | ₩56,413 | ₩56,420 | +0.01% | 400 |
|---|
| 2026.05.01 | ₩56,561 | ₩56,668 | ₩56,538 | ₩56,538 | -0.04% | 1.8천 |
|---|
| 2026.04.30 | ₩56,426 | ₩56,507 | ₩56,426 | ₩56,480 | +0.10% | 2.6천 |
|---|
| 2026.04.29 | ₩56,272 | ₩56,272 | ₩56,185 | ₩56,252 | -0.04% | 5.5천 |
|---|
| 2026.04.28 | ₩56,212 | ₩56,333 | ₩56,158 | ₩56,252 | +0.07% | 4.1천 |
|---|
| 2026.04.27 | ₩56,292 | ₩56,292 | ₩56,252 | ₩56,286 | -0.01% | 5.1천 |
|---|
| 2026.04.24 | ₩56,276 | ₩56,306 | ₩56,206 | ₩56,306 | +0.05% | 3.2천 |
|---|
| 2026.04.23 | ₩56,225 | ₩56,225 | ₩56,064 | ₩56,139 | -0.15% | 6.6천 |
|---|
| 2026.04.22 | ₩56,279 | ₩56,279 | ₩56,145 | ₩56,218 | -0.11% | 1.3천 |
|---|
| 2026.04.21 | ₩56,158 | ₩56,158 | ₩56,037 | ₩56,037 | -0.22% | 1.8천 |
|---|
| 2026.04.20 | ₩56,192 | ₩56,192 | ₩56,078 | ₩56,125 | -0.12% | 4.3천 |
|---|
| 2026.04.17 | ₩56,172 | ₩56,225 | ₩56,172 | ₩56,198 | +0.05% | 2.8천 |
|---|
| 2026.04.16 | ₩55,957 | ₩55,957 | ₩55,923 | ₩55,937 | -0.04% | 1.9천 |
|---|
| 2026.04.15 | ₩55,850 | ₩55,957 | ₩55,850 | ₩55,957 | +0.19% | 4.5천 |
|---|
| 2026.04.14 | ₩55,729 | ₩55,843 | ₩55,729 | ₩55,782 | +0.10% | 3.8천 |
|---|
| 2026.04.13 | ₩55,353 | ₩55,621 | ₩55,353 | ₩55,621 | +0.48% | 4.8천 |
|---|
| 2026.04.10 | ₩55,380 | ₩55,427 | ₩55,300 | ₩55,360 | -0.04% | 1.2만 |
|---|
| 2026.04.09 | ₩55,152 | ₩55,400 | ₩55,125 | ₩55,387 | +0.43% | 3.7천 |
|---|
| 2026.04.08 | ₩55,112 | ₩55,185 | ₩55,071 | ₩55,168 | +0.10% | 2천 |
|---|
| 2026.04.07 | ₩54,307 | ₩54,496 | ₩54,186 | ₩54,496 | +0.35% | 4.8천 |
|---|
| 2026.04.06 | ₩54,521 | ₩54,552 | ₩54,454 | ₩54,552 | +0.06% | 3.5천 |
|---|
| 2026.04.02 | ₩54,199 | ₩54,375 | ₩54,159 | ₩54,375 | +0.32% | 2.5천 |
|---|
| 2026.04.01 | ₩54,213 | ₩54,427 | ₩54,173 | ₩54,320 | +0.20% | 4천 |
|---|
| 2026.03.31 | ₩53,462 | ₩54,159 | ₩53,462 | ₩54,081 | +1.16% | 6천 |
|---|
| 2026.03.30 | ₩53,488 | ₩53,488 | ₩53,086 | ₩53,232 | -0.48% | 4천 |
|---|
| 2026.03.27 | ₩53,509 | ₩53,509 | ₩53,307 | ₩53,307 | -0.38% | 3.6천 |
|---|
| 2026.03.26 | ₩54,025 | ₩54,025 | ₩53,757 | ₩53,757 | -0.50% | 2천 |
|---|
| 2026.03.25 | ₩54,267 | ₩54,401 | ₩54,226 | ₩54,300 | +0.06% | 1.6천 |
|---|
| 2026.03.24 | ₩54,065 | ₩54,280 | ₩54,025 | ₩54,079 | +0.02% | 5.3천 |
|---|
| 2026.03.23 | ₩54,280 | ₩54,481 | ₩54,199 | ₩54,293 | +0.02% | 3.8천 |
|---|
| 2026.03.20 | ₩53,998 | ₩54,112 | ₩53,797 | ₩53,860 | -0.26% | 3.7천 |
|---|
| 2026.03.19 | ₩54,119 | ₩54,363 | ₩54,119 | ₩54,265 | +0.27% | 2.8천 |
|---|
| 2026.03.18 | ₩54,669 | ₩54,676 | ₩54,387 | ₩54,387 | -0.52% | 4.1천 |
|---|
| 2026.03.17 | ₩54,790 | ₩54,830 | ₩54,656 | ₩54,736 | -0.10% | 7.6천 |
|---|
| 2026.03.16 | ₩54,623 | ₩54,623 | ₩54,622 | ₩54,622 | -0.00% | 3천 |
|---|
| 2026.03.13 | ₩54,617 | ₩54,617 | ₩54,240 | ₩54,293 | -0.59% | 8.9천 |
|---|
| 2026.03.12 | ₩54,602 | ₩54,602 | ₩54,414 | ₩54,414 | -0.34% | 5.3천 |
|---|
| 2026.03.11 | ₩54,870 | ₩54,910 | ₩54,749 | ₩54,803 | -0.12% | 6천 |
|---|
| 2026.03.10 | ₩55,070 | ₩55,070 | ₩54,843 | ₩54,843 | -0.41% | 4.3천 |
|---|
| 2026.03.09 | ₩54,307 | ₩54,884 | ₩54,280 | ₩54,870 | +1.04% | 7.5천 |
|---|
| 2026.03.06 | ₩54,602 | ₩54,890 | ₩54,602 | ₩54,665 | +0.12% | 4.4천 |
|---|
| 2026.03.05 | ₩55,118 | ₩55,148 | ₩54,843 | ₩55,012 | -0.19% | 7.5천 |
|---|
| 2026.03.04 | ₩55,212 | ₩55,286 | ₩55,171 | ₩55,220 | +0.01% | 3.5천 |
|---|
| 2026.03.03 | ₩54,776 | ₩55,075 | ₩54,682 | ₩54,937 | +0.29% | 7.6천 |
|---|
| 2026.03.02 | ₩54,817 | ₩55,273 | ₩54,817 | ₩55,227 | +0.75% | 3.6천 |
|---|
| 2026.02.27 | ₩55,152 | ₩55,219 | ₩55,071 | ₩55,200 | +0.09% | 6.6천 |
|---|
| 2026.02.26 | ₩55,326 | ₩55,334 | ₩55,112 | ₩55,321 | -0.01% | 2.1천 |
|---|
| 2026.02.25 | ₩55,286 | ₩55,447 | ₩55,286 | ₩55,353 | +0.12% | 6.1천 |
|---|
| 2026.02.24 | ₩55,045 | ₩55,300 | ₩55,045 | ₩55,152 | +0.19% | 3.7천 |
|---|
| 2026.02.23 | ₩55,085 | ₩55,085 | ₩54,910 | ₩54,965 | -0.22% | 9.9천 |
|---|
| 2026.02.20 | ₩55,259 | ₩55,298 | ₩55,179 | ₩55,298 | +0.07% | 2.9천 |
|---|
| 2026.02.19 | ₩55,031 | ₩55,139 | ₩54,998 | ₩55,092 | +0.11% | 4.2천 |
|---|
| 2026.02.18 | ₩55,179 | ₩55,326 | ₩55,071 | ₩55,125 | -0.10% | 4천 |
|---|
| 2026.02.17 | ₩55,043 | ₩55,125 | ₩54,776 | ₩55,045 | +0.00% | 4.5천 |
|---|
| 2026.02.13 | ₩54,924 | ₩55,165 | ₩54,924 | ₩54,984 | +0.11% | 5.4천 |
|---|
| 2026.02.12 | ₩55,353 | ₩55,353 | ₩54,897 | ₩54,897 | -0.82% | 5.8천 |
|---|
| 2026.02.11 | ₩55,332 | ₩55,371 | ₩55,259 | ₩55,273 | -0.11% | 2.7천 |
|---|
| 2026.02.10 | ₩55,395 | ₩55,420 | ₩55,273 | ₩55,273 | -0.22% | 3.5천 |
|---|
| 2026.02.09 | ₩55,353 | ₩55,407 | ₩55,353 | ₩55,396 | +0.08% | 1.6천 |
|---|
| 2026.02.06 | ₩55,054 | ₩55,246 | ₩54,991 | ₩55,246 | +0.35% | 7.1천 |
|---|
| 2026.02.05 | ₩54,723 | ₩54,951 | ₩54,723 | ₩54,799 | +0.14% | 8.7천 |
|---|
| 2026.02.04 | ₩55,165 | ₩55,246 | ₩54,951 | ₩55,053 | -0.20% | 1만 |
|---|
| 2026.02.03 | ₩55,259 | ₩55,286 | ₩55,019 | ₩55,139 | -0.22% | 4.1천 |
|---|
| 2026.02.02 | ₩55,098 | ₩55,414 | ₩55,098 | ₩55,326 | +0.41% | 4.8천 |
|---|
| 2026.01.30 | ₩55,152 | ₩55,300 | ₩55,152 | ₩55,267 | +0.21% | 2.6천 |
|---|
| 2026.01.29 | ₩55,206 | ₩55,308 | ₩55,071 | ₩55,308 | +0.18% | 5.6천 |
|---|
| 2026.01.28 | ₩55,376 | ₩55,380 | ₩55,313 | ₩55,361 | -0.03% | 2.5천 |
|---|
| 2026.01.27 | ₩55,365 | ₩55,414 | ₩55,365 | ₩55,380 | +0.03% | 2.3천 |
|---|
| 2026.01.26 | ₩55,251 | ₩55,380 | ₩55,251 | ₩55,285 | +0.06% | 1.3만 |
|---|
| 2026.01.23 | ₩55,206 | ₩55,259 | ₩55,180 | ₩55,191 | -0.03% | 1.5만 |
|---|
| 2026.01.22 | ₩55,179 | ₩55,203 | ₩55,152 | ₩55,177 | -0.00% | 3.8천 |
|---|
| 2026.01.21 | ₩54,870 | ₩55,179 | ₩54,776 | ₩55,112 | +0.44% | 5.5천 |
|---|
| 2026.01.20 | ₩54,817 | ₩55,031 | ₩54,682 | ₩54,682 | -0.24% | 7천 |
|---|
| 2026.01.16 | ₩55,219 | ₩55,316 | ₩55,199 | ₩55,203 | -0.03% | 3.8천 |
|---|
| 2026.01.15 | ₩55,279 | ₩55,290 | ₩55,179 | ₩55,179 | -0.18% | 1.6만 |
|---|
| 2026.01.14 | ₩55,058 | ₩55,173 | ₩55,018 | ₩55,173 | +0.21% | 7.6천 |
|---|
| 2026.01.13 | ₩55,380 | ₩55,380 | ₩55,172 | ₩55,246 | -0.24% | 4.2천 |
|---|
| 2026.01.12 | ₩55,246 | ₩55,353 | ₩55,246 | ₩55,300 | +0.10% | 2.6천 |
|---|
| 2026.01.09 | ₩55,185 | ₩55,353 | ₩55,125 | ₩55,313 | +0.23% | 8.6천 |
|---|
| 2026.01.08 | ₩55,139 | ₩55,192 | ₩55,031 | ₩55,179 | +0.07% | 9.3천 |
|---|
| 2026.01.07 | ₩55,152 | ₩55,259 | ₩55,089 | ₩55,089 | -0.11% | 9.8천 |
|---|
| 2026.01.06 | ₩55,152 | ₩55,246 | ₩55,045 | ₩55,172 | +0.04% | 9.2천 |
|---|
| 2026.01.05 | ₩55,112 | ₩55,151 | ₩55,031 | ₩55,098 | -0.02% | 7.3천 |
|---|
| 2026.01.02 | ₩54,859 | ₩54,964 | ₩54,859 | ₩54,927 | +0.12% | 9.3천 |
|---|
| 2025.12.31 | ₩54,986 | ₩55,043 | ₩54,900 | ₩54,900 | -0.16% | 6천 |
|---|
| 2025.12.30 | ₩55,112 | ₩55,124 | ₩54,991 | ₩55,045 | -0.12% | 9.7천 |
|---|
| 2025.12.29 | ₩54,998 | ₩55,112 | ₩54,991 | ₩55,092 | +0.17% | 1.5만 |
|---|
| 2025.12.26 | ₩55,152 | ₩55,152 | ₩55,085 | ₩55,112 | -0.07% | 6.3천 |
|---|
| 2025.12.24 | ₩55,018 | ₩55,139 | ₩54,978 | ₩55,125 | +0.20% | 16.4만 |
|---|
| 2025.12.23 | ₩54,897 | ₩55,045 | ₩54,857 | ₩54,978 | +0.15% | 21.9만 |
|---|
| 2025.12.22 | ₩54,964 | ₩54,964 | ₩54,884 | ₩54,957 | -0.01% | 3.1만 |
|---|
| 2025.12.19 | ₩54,682 | ₩54,843 | ₩54,669 | ₩54,709 | +0.05% | 12.9만 |
|---|
| 2025.12.18 | ₩54,656 | ₩54,815 | ₩54,656 | ₩54,676 | +0.04% | 10.7만 |
|---|
| 2025.12.17 | ₩54,843 | ₩54,843 | ₩54,669 | ₩54,803 | -0.07% | 7천 |
|---|
| 2025.12.16 | ₩54,705 | ₩54,763 | ₩54,642 | ₩54,709 | +0.01% | 1.2만 |
|---|
| 2025.12.15 | ₩54,749 | ₩54,803 | ₩54,642 | ₩54,669 | -0.15% | 5.7천 |
|---|
| 2025.12.12 | ₩54,776 | ₩54,776 | ₩54,676 | ₩54,676 | -0.18% | 2.3천 |
|---|
| 2025.12.11 | ₩54,615 | ₩54,776 | ₩54,615 | ₩54,703 | +0.16% | 1.2만 |
|---|
| 2025.12.10 | ₩54,729 | ₩54,736 | ₩54,637 | ₩54,682 | -0.09% | 2.2천 |
|---|
| 2025.12.09 | ₩54,602 | ₩54,696 | ₩54,595 | ₩54,669 | +0.12% | 7.2천 |
|---|
| 2025.12.08 | ₩54,656 | ₩54,749 | ₩54,588 | ₩54,642 | -0.02% | 4.8천 |
|---|
| 2025.12.05 | ₩54,696 | ₩54,696 | ₩54,602 | ₩54,662 | -0.06% | 5.5천 |
|---|
| 2025.12.04 | ₩54,575 | ₩54,642 | ₩54,548 | ₩54,575 | 0.00% | 1.2만 |
|---|
| 2025.12.03 | ₩54,609 | ₩54,696 | ₩54,555 | ₩54,622 | +0.02% | 1.9천 |
|---|
| 2025.12.02 | ₩54,595 | ₩54,602 | ₩54,555 | ₩54,555 | -0.07% | 5.5천 |
|---|
| 2025.12.01 | ₩54,508 | ₩54,615 | ₩54,501 | ₩54,555 | +0.09% | 8.6천 |
|---|
| 2025.11.28 | ₩54,508 | ₩54,548 | ₩54,468 | ₩54,548 | +0.07% | 1.4천 |
|---|
| 2025.11.26 | ₩54,454 | ₩54,535 | ₩54,454 | ₩54,503 | +0.09% | 6.5천 |
|---|
| 2025.11.25 | ₩54,358 | ₩54,454 | ₩54,307 | ₩54,423 | +0.12% | 1.8만 |
|---|
| 2025.11.24 | ₩54,186 | ₩54,343 | ₩54,186 | ₩54,343 | +0.29% | 4.3천 |
|---|
| 2025.11.21 | ₩53,938 | ₩54,186 | ₩53,938 | ₩54,106 | +0.31% | 5.3천 |
|---|
| 2025.11.20 | ₩54,253 | ₩54,320 | ₩53,865 | ₩53,888 | -0.67% | 5.7천 |
|---|
| 2025.11.19 | ₩54,130 | ₩54,132 | ₩54,038 | ₩54,095 | -0.06% | 8.8천 |
|---|
| 2025.11.18 | ₩54,042 | ₩54,146 | ₩53,990 | ₩54,051 | +0.01% | 7.9천 |
|---|
| 2025.11.17 | ₩54,199 | ₩54,240 | ₩54,065 | ₩54,097 | -0.19% | 5천 |
|---|
| 2025.11.14 | ₩54,126 | ₩54,230 | ₩54,126 | ₩54,230 | +0.19% | 5.9천 |
|---|
| 2025.11.13 | ₩54,335 | ₩54,335 | ₩54,173 | ₩54,179 | -0.29% | 6천 |
|---|
| 2025.11.12 | ₩54,293 | ₩54,414 | ₩54,280 | ₩54,334 | +0.07% | 1.4만 |
|---|
| 2025.11.11 | ₩54,280 | ₩54,335 | ₩54,267 | ₩54,335 | +0.10% | 1.8천 |
|---|
| 2025.11.10 | ₩54,253 | ₩54,334 | ₩54,240 | ₩54,297 | +0.08% | 2.3천 |
|---|
| 2025.11.07 | ₩54,038 | ₩54,186 | ₩53,945 | ₩54,126 | +0.16% | 9.2천 |
|---|
| 2025.11.06 | ₩54,119 | ₩54,198 | ₩54,065 | ₩54,092 | -0.05% | 1.2만 |
|---|
| 2025.11.05 | ₩54,119 | ₩54,237 | ₩54,106 | ₩54,216 | +0.18% | 1.1만 |
|---|
| 2025.11.04 | ₩54,166 | ₩54,205 | ₩54,092 | ₩54,138 | -0.05% | 1만 |
|---|
| 2025.11.03 | ₩54,173 | ₩54,240 | ₩54,159 | ₩54,213 | +0.07% | 6.8천 |
|---|
| 2025.10.31 | ₩54,174 | ₩54,234 | ₩54,119 | ₩54,132 | -0.08% | 4.9천 |
|---|
| 2025.10.30 | ₩54,181 | ₩54,199 | ₩54,146 | ₩54,152 | -0.05% | 4.1만 |
|---|
| 2025.10.29 | ₩54,186 | ₩54,210 | ₩54,146 | ₩54,146 | -0.07% | 9.1천 |
|---|
| 2025.10.28 | ₩54,161 | ₩54,267 | ₩54,038 | ₩54,212 | +0.09% | 2.6만 |
|---|
| 2025.10.27 | ₩54,189 | ₩54,240 | ₩54,146 | ₩54,159 | -0.05% | 1.8만 |
|---|
| 2025.10.24 | ₩54,079 | ₩54,138 | ₩54,079 | ₩54,101 | +0.04% | 3.1천 |
|---|
| 2025.10.23 | ₩53,985 | ₩54,059 | ₩53,950 | ₩54,045 | +0.11% | 6.4천 |
|---|
| 2025.10.22 | ₩54,012 | ₩54,012 | ₩53,861 | ₩53,931 | -0.15% | 4.6천 |
|---|
| 2025.10.21 | ₩53,958 | ₩54,025 | ₩53,958 | ₩53,991 | +0.06% | 7.4천 |
|---|
| 2025.10.20 | ₩53,891 | ₩54,038 | ₩53,891 | ₩53,958 | +0.12% | 10.3만 |
|---|
| 2025.10.17 | ₩53,582 | ₩53,784 | ₩53,582 | ₩53,777 | +0.36% | 4.7천 |
|---|
| 2025.10.16 | ₩53,797 | ₩53,832 | ₩53,589 | ₩53,600 | -0.37% | 6.7천 |
|---|
| 2025.10.15 | ₩53,879 | ₩53,879 | ₩53,716 | ₩53,794 | -0.16% | 4.7천 |
|---|
| 2025.10.14 | ₩53,663 | ₩53,809 | ₩53,663 | ₩53,737 | +0.14% | 4.2천 |
|---|
| 2025.10.13 | ₩53,690 | ₩53,810 | ₩53,690 | ₩53,810 | +0.22% | 7.4천 |
|---|
| 2025.10.10 | ₩53,904 | ₩53,918 | ₩53,562 | ₩53,562 | -0.63% | 1만 |
|---|