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 | ₩58,998 | ₩59,138 | ₩58,979 | ₩59,018 | +0.03% | 9천 |
| 2026.10.08 | ₩59,011 | ₩59,011 | ₩58,937 | ₩58,937 | -0.13% | 7천 |
| 2026.10.07 | ₩59,031 | ₩59,085 | ₩58,913 | ₩59,044 | +0.02% | 1.1만 |
| 2026.10.06 | ₩58,951 | ₩59,085 | ₩58,951 | ₩59,044 | +0.16% | 2.5천 |
| 2026.10.05 | ₩58,937 | ₩58,991 | ₩58,877 | ₩58,957 | +0.03% | 2.7천 |
| 2026.10.02 | ₩58,790 | ₩58,930 | ₩58,790 | ₩58,877 | +0.15% | 2.6천 |
| 2026.10.01 | ₩58,763 | ₩58,843 | ₩58,655 | ₩58,783 | +0.03% | 5.8천 |
| 2026.09.30 | ₩58,790 | ₩58,857 | ₩58,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,763 |
| -0.05% |
| 1.8천 |
| 2026.09.29 | ₩58,749 | ₩58,843 | ₩58,709 | ₩58,816 | +0.11% | 1만 |
|---|
| 2026.09.28 | ₩58,763 | ₩58,857 | ₩58,696 | ₩58,803 | +0.07% | 4.9천 |
|---|
| 2026.09.25 | ₩58,723 | ₩58,857 | ₩58,723 | ₩58,830 | +0.18% | 1.7천 |
|---|
| 2026.09.24 | ₩58,729 | ₩58,769 | ₩58,655 | ₩58,769 | +0.07% | 4.9천 |
|---|
| 2026.09.23 | ₩58,837 | ₩58,850 | ₩58,713 | ₩58,843 | +0.01% | 19.4만 |
|---|
| 2026.09.22 | ₩58,803 | ₩58,910 | ₩58,749 | ₩58,837 | +0.06% | 6.4만 |
|---|
| 2026.09.21 | ₩58,680 | ₩58,843 | ₩58,680 | ₩58,790 | +0.19% | 3.8천 |
|---|
| 2026.09.18 | ₩58,562 | ₩58,635 | ₩58,562 | ₩58,635 | +0.13% | 700 |
|---|
| 2026.09.17 | ₩58,582 | ₩58,609 | ₩58,521 | ₩58,609 | +0.05% | 2.2천 |
|---|
| 2026.09.16 | ₩58,508 | ₩58,609 | ₩58,360 | ₩58,434 | -0.13% | 2.9천 |
|---|
| 2026.09.15 | ₩58,575 | ₩58,588 | ₩58,401 | ₩58,481 | -0.16% | 2.9천 |
|---|
| 2026.09.14 | ₩58,441 | ₩58,588 | ₩58,427 | ₩58,552 | +0.19% | 8.2천 |
|---|
| 2026.09.11 | ₩58,582 | ₩58,582 | ₩58,508 | ₩58,575 | -0.01% | 3.7천 |
|---|
| 2026.09.10 | ₩58,387 | ₩58,452 | ₩58,387 | ₩58,441 | +0.09% | 1.1천 |
|---|
| 2026.09.09 | ₩58,454 | ₩58,588 | ₩58,454 | ₩58,521 | +0.11% | 2.1천 |
|---|
| 2026.09.08 | ₩58,441 | ₩58,595 | ₩58,441 | ₩58,595 | +0.26% | 9.1천 |
|---|
| 2026.09.04 | ₩58,705 | ₩58,723 | ₩58,575 | ₩58,575 | -0.22% | 4천 |
|---|
| 2026.09.03 | ₩58,521 | ₩58,635 | ₩58,521 | ₩58,562 | +0.07% | 2.2천 |
|---|
| 2026.09.02 | ₩58,441 | ₩58,501 | ₩58,441 | ₩58,481 | +0.07% | 1.7천 |
|---|
| 2026.09.01 | ₩58,454 | ₩58,528 | ₩58,374 | ₩58,374 | -0.14% | 3.3천 |
|---|
| 2026.08.31 | ₩58,427 | ₩58,575 | ₩58,427 | ₩58,515 | +0.15% | 5.7천 |
|---|
| 2026.08.28 | ₩58,481 | ₩58,562 | ₩58,481 | ₩58,535 | +0.09% | 1.7천 |
|---|
| 2026.08.27 | ₩58,441 | ₩58,541 | ₩58,441 | ₩58,501 | +0.10% | 2천 |
|---|
| 2026.08.26 | ₩58,427 | ₩58,492 | ₩58,267 | ₩58,267 | -0.28% | 2.3만 |
|---|
| 2026.08.25 | ₩58,394 | ₩58,414 | ₩58,335 | ₩58,414 | +0.03% | 1.6천 |
|---|
| 2026.08.24 | ₩58,367 | ₩58,374 | ₩58,293 | ₩58,374 | +0.01% | 3.6천 |
|---|
| 2026.08.21 | ₩58,436 | ₩58,436 | ₩58,320 | ₩58,320 | -0.20% | 1.4천 |
|---|
| 2026.08.20 | ₩58,360 | ₩58,441 | ₩58,240 | ₩58,240 | -0.21% | 2.7천 |
|---|
| 2026.08.19 | ₩58,454 | ₩58,468 | ₩58,320 | ₩58,387 | -0.11% | 1.6만 |
|---|
| 2026.08.18 | ₩58,253 | ₩58,410 | ₩58,253 | ₩58,334 | +0.14% | 7.6천 |
|---|
| 2026.08.17 | ₩58,414 | ₩58,454 | ₩58,334 | ₩58,401 | -0.02% | 3.4천 |
|---|
| 2026.08.14 | ₩58,421 | ₩58,421 | ₩58,347 | ₩58,347 | -0.13% | 2.8천 |
|---|
| 2026.08.13 | ₩58,401 | ₩58,401 | ₩58,347 | ₩58,394 | -0.01% | 700 |
|---|
| 2026.08.12 | ₩58,334 | ₩58,347 | ₩58,253 | ₩58,340 | +0.01% | 2.1천 |
|---|
| 2026.08.11 | ₩58,280 | ₩58,313 | ₩58,213 | ₩58,293 | +0.02% | 5천 |
|---|
| 2026.08.10 | ₩58,320 | ₩58,320 | ₩58,240 | ₩58,313 | -0.01% | 1.1만 |
|---|
| 2026.08.07 | ₩58,260 | ₩58,267 | ₩58,260 | ₩58,267 | +0.01% | 900 |
|---|
| 2026.08.06 | ₩58,240 | ₩58,240 | ₩58,148 | ₩58,233 | -0.01% | 2.1천 |
|---|
| 2026.08.05 | ₩58,267 | ₩58,267 | ₩58,173 | ₩58,233 | -0.06% | 3천 |
|---|
| 2026.08.04 | ₩58,152 | ₩58,186 | ₩58,152 | ₩58,165 | +0.02% | 5.3천 |
|---|
| 2026.08.03 | ₩58,025 | ₩58,025 | ₩57,904 | ₩58,025 | 0.00% | 3.4천 |
|---|
| 2026.07.31 | ₩57,730 | ₩57,837 | ₩57,718 | ₩57,837 | +0.19% | 1.3천 |
|---|
| 2026.07.30 | ₩57,623 | ₩57,743 | ₩57,623 | ₩57,743 | +0.21% | 3천 |
|---|
| 2026.07.29 | ₩57,475 | ₩57,596 | ₩57,435 | ₩57,491 | +0.03% | 4.7천 |
|---|
| 2026.07.28 | ₩57,542 | ₩57,663 | ₩57,542 | ₩57,636 | +0.16% | 6.6천 |
|---|
| 2026.07.27 | ₩57,596 | ₩57,603 | ₩57,502 | ₩57,603 | +0.01% | 3.7천 |
|---|
| 2026.07.24 | ₩57,576 | ₩57,676 | ₩57,576 | ₩57,576 | 0.00% | 900 |
|---|
| 2026.07.23 | ₩57,515 | ₩57,515 | ₩57,408 | ₩57,498 | -0.03% | 2.3천 |
|---|
| 2026.07.22 | ₩57,609 | ₩57,797 | ₩57,609 | ₩57,750 | +0.24% | 4.5천 |
|---|
| 2026.07.21 | ₩57,730 | ₩57,757 | ₩57,650 | ₩57,703 | -0.05% | 1.9만 |
|---|
| 2026.07.20 | ₩57,569 | ₩57,743 | ₩57,569 | ₩57,616 | +0.08% | 7.2천 |
|---|
| 2026.07.17 | ₩57,629 | ₩57,650 | ₩57,556 | ₩57,589 | -0.07% | 6.2천 |
|---|
| 2026.07.16 | ₩57,770 | ₩57,824 | ₩57,696 | ₩57,703 | -0.12% | 4.2천 |
|---|
| 2026.07.15 | ₩57,797 | ₩57,878 | ₩57,703 | ₩57,804 | +0.01% | 1.9천 |
|---|
| 2026.07.14 | ₩57,636 | ₩57,757 | ₩57,636 | ₩57,730 | +0.16% | 9.5천 |
|---|
| 2026.07.13 | ₩57,596 | ₩57,690 | ₩57,596 | ₩57,656 | +0.10% | 5.3천 |
|---|
| 2026.07.10 | ₩57,696 | ₩57,810 | ₩57,663 | ₩57,690 | -0.01% | 1.2만 |
|---|
| 2026.07.09 | ₩57,603 | ₩57,636 | ₩57,544 | ₩57,629 | +0.05% | 4.4천 |
|---|
| 2026.07.08 | ₩57,542 | ₩57,542 | ₩57,421 | ₩57,535 | -0.01% | 3천 |
|---|
| 2026.07.07 | ₩57,556 | ₩57,690 | ₩57,522 | ₩57,562 | +0.01% | 8.2천 |
|---|
| 2026.07.06 | ₩57,603 | ₩57,676 | ₩57,556 | ₩57,616 | +0.02% | 4.2천 |
|---|
| 2026.07.02 | ₩57,448 | ₩57,609 | ₩57,381 | ₩57,478 | +0.05% | 5.1천 |
|---|
| 2026.07.01 | ₩57,341 | ₩57,542 | ₩57,341 | ₩57,408 | +0.12% | 1.8만 |
|---|
| 2026.06.30 | ₩57,448 | ₩57,502 | ₩57,388 | ₩57,455 | +0.01% | 9.3천 |
|---|
| 2026.06.29 | ₩57,314 | ₩57,381 | ₩57,234 | ₩57,375 | +0.11% | 2.9천 |
|---|
| 2026.06.26 | ₩57,200 | ₩57,254 | ₩57,006 | ₩57,006 | -0.34% | 2.6만 |
|---|
| 2026.06.25 | ₩57,321 | ₩57,340 | ₩57,100 | ₩57,112 | -0.37% | 8.8천 |
|---|
| 2026.06.24 | ₩57,153 | ₩57,314 | ₩56,965 | ₩57,180 | +0.05% | 51.4만 |
|---|
| 2026.06.23 | ₩57,180 | ₩57,307 | ₩56,992 | ₩57,160 | -0.04% | 21.4만 |
|---|
| 2026.06.22 | ₩57,287 | ₩57,350 | ₩57,274 | ₩57,287 | 0.00% | 3.7천 |
|---|
| 2026.06.18 | ₩57,287 | ₩57,408 | ₩57,287 | ₩57,375 | +0.15% | 2만 |
|---|
| 2026.06.17 | ₩57,435 | ₩57,435 | ₩57,100 | ₩57,192 | -0.42% | 8.1천 |
|---|
| 2026.06.16 | ₩57,354 | ₩57,448 | ₩57,354 | ₩57,435 | +0.14% | 5.1천 |
|---|
| 2026.06.15 | ₩57,401 | ₩57,489 | ₩57,381 | ₩57,435 | +0.06% | 1만 |
|---|
| 2026.06.12 | ₩57,019 | ₩57,193 | ₩56,979 | ₩57,140 | +0.21% | 4.7천 |
|---|
| 2026.06.11 | ₩56,831 | ₩57,053 | ₩56,751 | ₩57,053 | +0.39% | 3.9천 |
|---|
| 2026.06.10 | ₩56,831 | ₩56,984 | ₩56,697 | ₩56,783 | -0.08% | 1.1만 |
|---|
| 2026.06.09 | ₩57,287 | ₩57,287 | ₩56,737 | ₩56,988 | -0.52% | 4.2천 |
|---|
| 2026.06.08 | ₩57,124 | ₩57,220 | ₩57,046 | ₩57,106 | -0.03% | 4.5천 |
|---|
| 2026.06.05 | ₩57,220 | ₩57,261 | ₩56,965 | ₩57,014 | -0.36% | 2.6천 |
|---|
| 2026.06.04 | ₩57,321 | ₩57,361 | ₩57,289 | ₩57,329 | +0.01% | 4.1천 |
|---|
| 2026.06.03 | ₩57,247 | ₩57,408 | ₩57,247 | ₩57,321 | +0.13% | 2.3천 |
|---|
| 2026.06.02 | ₩57,247 | ₩57,421 | ₩57,247 | ₩57,421 | +0.30% | 2.5천 |
|---|
| 2026.06.01 | ₩57,341 | ₩57,421 | ₩57,287 | ₩57,368 | +0.05% | 4.3천 |
|---|
| 2026.05.29 | ₩57,287 | ₩57,388 | ₩57,275 | ₩57,354 | +0.12% | 1.1만 |
|---|
| 2026.05.28 | ₩57,133 | ₩57,247 | ₩57,133 | ₩57,234 | +0.18% | 1.7천 |
|---|
| 2026.05.27 | ₩57,180 | ₩57,247 | ₩57,100 | ₩57,200 | +0.04% | 1.7천 |
|---|
| 2026.05.26 | ₩57,200 | ₩57,247 | ₩57,086 | ₩57,180 | -0.04% | 2.9천 |
|---|
| 2026.05.22 | ₩57,046 | ₩57,093 | ₩57,046 | ₩57,047 | +0.00% | 4.3천 |
|---|
| 2026.05.21 | ₩56,859 | ₩57,012 | ₩56,859 | ₩57,012 | +0.27% | 2.7천 |
|---|
| 2026.05.20 | ₩56,818 | ₩56,952 | ₩56,818 | ₩56,952 | +0.24% | 1.7천 |
|---|
| 2026.05.19 | ₩56,845 | ₩56,898 | ₩56,751 | ₩56,794 | -0.09% | 1.8만 |
|---|
| 2026.05.18 | ₩56,778 | ₩56,912 | ₩56,751 | ₩56,912 | +0.24% | 2.3천 |
|---|
| 2026.05.15 | ₩56,925 | ₩56,952 | ₩56,878 | ₩56,878 | -0.08% | 4.2천 |
|---|
| 2026.05.14 | ₩56,885 | ₩56,992 | ₩56,885 | ₩56,992 | +0.19% | 2.5천 |
|---|
| 2026.05.13 | ₩56,811 | ₩56,992 | ₩56,780 | ₩56,885 | +0.13% | 3.3천 |
|---|
| 2026.05.12 | ₩56,751 | ₩56,825 | ₩56,657 | ₩56,825 | +0.13% | 3.1천 |
|---|
| 2026.05.11 | ₩56,865 | ₩56,898 | ₩56,764 | ₩56,811 | -0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩56,778 | ₩56,912 | ₩56,778 | ₩56,791 | +0.02% | 1.3만 |
|---|
| 2026.05.07 | ₩56,697 | ₩56,804 | ₩56,697 | ₩56,705 | +0.01% | 2.4천 |
|---|
| 2026.05.06 | ₩56,697 | ₩56,791 | ₩56,697 | ₩56,771 | +0.13% | 3.2천 |
|---|
| 2026.05.05 | ₩56,509 | ₩56,644 | ₩56,509 | ₩56,583 | +0.13% | 3천 |
|---|
| 2026.05.04 | ₩56,402 | ₩56,409 | ₩56,402 | ₩56,409 | +0.01% | 400 |
|---|
| 2026.05.01 | ₩56,550 | ₩56,657 | ₩56,527 | ₩56,527 | -0.04% | 1.8천 |
|---|
| 2026.04.30 | ₩56,416 | ₩56,496 | ₩56,416 | ₩56,469 | +0.10% | 2.6천 |
|---|
| 2026.04.29 | ₩56,261 | ₩56,261 | ₩56,174 | ₩56,241 | -0.04% | 5.5천 |
|---|
| 2026.04.28 | ₩56,201 | ₩56,322 | ₩56,147 | ₩56,241 | +0.07% | 4.1천 |
|---|
| 2026.04.27 | ₩56,281 | ₩56,281 | ₩56,241 | ₩56,275 | -0.01% | 5.1천 |
|---|
| 2026.04.24 | ₩56,265 | ₩56,295 | ₩56,196 | ₩56,295 | +0.05% | 3.2천 |
|---|
| 2026.04.23 | ₩56,214 | ₩56,214 | ₩56,053 | ₩56,128 | -0.15% | 6.6천 |
|---|
| 2026.04.22 | ₩56,268 | ₩56,268 | ₩56,134 | ₩56,208 | -0.11% | 1.3천 |
|---|
| 2026.04.21 | ₩56,147 | ₩56,147 | ₩56,027 | ₩56,027 | -0.22% | 1.8천 |
|---|
| 2026.04.20 | ₩56,181 | ₩56,181 | ₩56,067 | ₩56,114 | -0.12% | 4.3천 |
|---|
| 2026.04.17 | ₩56,161 | ₩56,214 | ₩56,161 | ₩56,187 | +0.05% | 2.8천 |
|---|
| 2026.04.16 | ₩55,946 | ₩55,946 | ₩55,913 | ₩55,926 | -0.04% | 1.9천 |
|---|
| 2026.04.15 | ₩55,839 | ₩55,946 | ₩55,839 | ₩55,946 | +0.19% | 4.5천 |
|---|
| 2026.04.14 | ₩55,718 | ₩55,832 | ₩55,718 | ₩55,772 | +0.10% | 3.8천 |
|---|
| 2026.04.13 | ₩55,342 | ₩55,611 | ₩55,342 | ₩55,611 | +0.48% | 4.8천 |
|---|
| 2026.04.10 | ₩55,369 | ₩55,416 | ₩55,289 | ₩55,349 | -0.04% | 1.2만 |
|---|
| 2026.04.09 | ₩55,141 | ₩55,389 | ₩55,114 | ₩55,376 | +0.43% | 3.7천 |
|---|
| 2026.04.08 | ₩55,101 | ₩55,175 | ₩55,061 | ₩55,157 | +0.10% | 2천 |
|---|
| 2026.04.07 | ₩54,296 | ₩54,485 | ₩54,176 | ₩54,485 | +0.35% | 4.8천 |
|---|
| 2026.04.06 | ₩54,511 | ₩54,542 | ₩54,444 | ₩54,542 | +0.06% | 3.5천 |
|---|
| 2026.04.02 | ₩54,189 | ₩54,365 | ₩54,149 | ₩54,365 | +0.32% | 2.5천 |
|---|
| 2026.04.01 | ₩54,202 | ₩54,417 | ₩54,162 | ₩54,310 | +0.20% | 4천 |
|---|
| 2026.03.31 | ₩53,451 | ₩54,149 | ₩53,451 | ₩54,071 | +1.16% | 6천 |
|---|
| 2026.03.30 | ₩53,478 | ₩53,478 | ₩53,076 | ₩53,222 | -0.48% | 4천 |
|---|
| 2026.03.27 | ₩53,498 | ₩53,498 | ₩53,297 | ₩53,297 | -0.38% | 3.6천 |
|---|
| 2026.03.26 | ₩54,015 | ₩54,015 | ₩53,746 | ₩53,746 | -0.50% | 2천 |
|---|
| 2026.03.25 | ₩54,256 | ₩54,390 | ₩54,216 | ₩54,290 | +0.06% | 1.6천 |
|---|
| 2026.03.24 | ₩54,055 | ₩54,269 | ₩54,015 | ₩54,068 | +0.02% | 5.3천 |
|---|
| 2026.03.23 | ₩54,269 | ₩54,471 | ₩54,189 | ₩54,283 | +0.02% | 3.8천 |
|---|
| 2026.03.20 | ₩53,988 | ₩54,102 | ₩53,787 | ₩53,850 | -0.26% | 3.7천 |
|---|
| 2026.03.19 | ₩54,108 | ₩54,353 | ₩54,108 | ₩54,255 | +0.27% | 2.8천 |
|---|
| 2026.03.18 | ₩54,658 | ₩54,665 | ₩54,377 | ₩54,377 | -0.52% | 4.1천 |
|---|
| 2026.03.17 | ₩54,779 | ₩54,819 | ₩54,645 | ₩54,725 | -0.10% | 7.6천 |
|---|
| 2026.03.16 | ₩54,613 | ₩54,613 | ₩54,611 | ₩54,611 | -0.00% | 3천 |
|---|
| 2026.03.13 | ₩54,606 | ₩54,606 | ₩54,229 | ₩54,283 | -0.59% | 8.9천 |
|---|
| 2026.03.12 | ₩54,591 | ₩54,591 | ₩54,404 | ₩54,404 | -0.34% | 5.3천 |
|---|
| 2026.03.11 | ₩54,860 | ₩54,900 | ₩54,739 | ₩54,793 | -0.12% | 6천 |
|---|
| 2026.03.10 | ₩55,059 | ₩55,059 | ₩54,833 | ₩54,833 | -0.41% | 4.3천 |
|---|
| 2026.03.09 | ₩54,296 | ₩54,873 | ₩54,269 | ₩54,860 | +1.04% | 7.5천 |
|---|
| 2026.03.06 | ₩54,591 | ₩54,880 | ₩54,591 | ₩54,654 | +0.12% | 4.4천 |
|---|
| 2026.03.05 | ₩55,108 | ₩55,137 | ₩54,833 | ₩55,002 | -0.19% | 7.5천 |
|---|
| 2026.03.04 | ₩55,202 | ₩55,275 | ₩55,160 | ₩55,210 | +0.01% | 3.5천 |
|---|
| 2026.03.03 | ₩54,766 | ₩55,065 | ₩54,672 | ₩54,927 | +0.29% | 7.6천 |
|---|
| 2026.03.02 | ₩54,806 | ₩55,262 | ₩54,806 | ₩55,216 | +0.75% | 3.6천 |
|---|
| 2026.02.27 | ₩55,141 | ₩55,208 | ₩55,061 | ₩55,190 | +0.09% | 6.6천 |
|---|
| 2026.02.26 | ₩55,316 | ₩55,324 | ₩55,101 | ₩55,310 | -0.01% | 2.1천 |
|---|
| 2026.02.25 | ₩55,275 | ₩55,436 | ₩55,275 | ₩55,342 | +0.12% | 6.1천 |
|---|
| 2026.02.24 | ₩55,034 | ₩55,289 | ₩55,034 | ₩55,141 | +0.19% | 3.7천 |
|---|
| 2026.02.23 | ₩55,074 | ₩55,074 | ₩54,900 | ₩54,955 | -0.22% | 9.9천 |
|---|
| 2026.02.20 | ₩55,249 | ₩55,287 | ₩55,168 | ₩55,287 | +0.07% | 2.9천 |
|---|
| 2026.02.19 | ₩55,021 | ₩55,128 | ₩54,987 | ₩55,081 | +0.11% | 4.2천 |
|---|
| 2026.02.18 | ₩55,168 | ₩55,316 | ₩55,061 | ₩55,114 | -0.10% | 4천 |
|---|
| 2026.02.17 | ₩55,033 | ₩55,114 | ₩54,766 | ₩55,034 | +0.00% | 4.5천 |
|---|
| 2026.02.13 | ₩54,913 | ₩55,155 | ₩54,913 | ₩54,974 | +0.11% | 5.4천 |
|---|
| 2026.02.12 | ₩55,342 | ₩55,342 | ₩54,886 | ₩54,886 | -0.82% | 5.8천 |
|---|
| 2026.02.11 | ₩55,321 | ₩55,360 | ₩55,249 | ₩55,262 | -0.11% | 2.7천 |
|---|
| 2026.02.10 | ₩55,384 | ₩55,410 | ₩55,262 | ₩55,262 | -0.22% | 3.5천 |
|---|
| 2026.02.09 | ₩55,342 | ₩55,396 | ₩55,342 | ₩55,385 | +0.08% | 1.6천 |
|---|
| 2026.02.06 | ₩55,043 | ₩55,235 | ₩54,980 | ₩55,235 | +0.35% | 7.1천 |
|---|
| 2026.02.05 | ₩54,712 | ₩54,940 | ₩54,712 | ₩54,788 | +0.14% | 8.7천 |
|---|
| 2026.02.04 | ₩55,155 | ₩55,235 | ₩54,940 | ₩55,042 | -0.20% | 1만 |
|---|
| 2026.02.03 | ₩55,249 | ₩55,275 | ₩55,008 | ₩55,128 | -0.22% | 4.1천 |
|---|
| 2026.02.02 | ₩55,088 | ₩55,403 | ₩55,088 | ₩55,316 | +0.41% | 4.8천 |
|---|
| 2026.01.30 | ₩55,141 | ₩55,289 | ₩55,141 | ₩55,257 | +0.21% | 2.6천 |
|---|
| 2026.01.29 | ₩55,195 | ₩55,297 | ₩55,061 | ₩55,297 | +0.18% | 5.6천 |
|---|
| 2026.01.28 | ₩55,365 | ₩55,369 | ₩55,302 | ₩55,350 | -0.03% | 2.5천 |
|---|
| 2026.01.27 | ₩55,355 | ₩55,403 | ₩55,355 | ₩55,369 | +0.03% | 2.3천 |
|---|
| 2026.01.26 | ₩55,241 | ₩55,369 | ₩55,241 | ₩55,274 | +0.06% | 1.3만 |
|---|
| 2026.01.23 | ₩55,195 | ₩55,249 | ₩55,169 | ₩55,180 | -0.03% | 1.5만 |
|---|
| 2026.01.22 | ₩55,168 | ₩55,192 | ₩55,141 | ₩55,167 | -0.00% | 3.8천 |
|---|
| 2026.01.21 | ₩54,860 | ₩55,168 | ₩54,766 | ₩55,101 | +0.44% | 5.5천 |
|---|
| 2026.01.20 | ₩54,806 | ₩55,021 | ₩54,672 | ₩54,672 | -0.24% | 7천 |
|---|
| 2026.01.16 | ₩55,208 | ₩55,305 | ₩55,188 | ₩55,192 | -0.03% | 3.8천 |
|---|
| 2026.01.15 | ₩55,269 | ₩55,279 | ₩55,168 | ₩55,168 | -0.18% | 1.6만 |
|---|
| 2026.01.14 | ₩55,047 | ₩55,163 | ₩55,007 | ₩55,163 | +0.21% | 7.6천 |
|---|
| 2026.01.13 | ₩55,369 | ₩55,369 | ₩55,161 | ₩55,235 | -0.24% | 4.2천 |
|---|
| 2026.01.12 | ₩55,235 | ₩55,342 | ₩55,235 | ₩55,289 | +0.10% | 2.6천 |
|---|
| 2026.01.09 | ₩55,175 | ₩55,342 | ₩55,114 | ₩55,302 | +0.23% | 8.6천 |
|---|
| 2026.01.08 | ₩55,128 | ₩55,181 | ₩55,021 | ₩55,168 | +0.07% | 9.3천 |
|---|
| 2026.01.07 | ₩55,141 | ₩55,249 | ₩55,078 | ₩55,078 | -0.11% | 9.8천 |
|---|
| 2026.01.06 | ₩55,141 | ₩55,235 | ₩55,034 | ₩55,161 | +0.04% | 9.2천 |
|---|
| 2026.01.05 | ₩55,101 | ₩55,140 | ₩55,021 | ₩55,088 | -0.02% | 7.3천 |
|---|
| 2026.01.02 | ₩54,849 | ₩54,953 | ₩54,849 | ₩54,916 | +0.12% | 9.3천 |
|---|
| 2025.12.31 | ₩54,975 | ₩55,033 | ₩54,889 | ₩54,889 | -0.16% | 6천 |
|---|
| 2025.12.30 | ₩55,101 | ₩55,113 | ₩54,980 | ₩55,034 | -0.12% | 9.7천 |
|---|
| 2025.12.29 | ₩54,987 | ₩55,101 | ₩54,980 | ₩55,081 | +0.17% | 1.5만 |
|---|
| 2025.12.26 | ₩55,141 | ₩55,141 | ₩55,074 | ₩55,101 | -0.07% | 6.3천 |
|---|
| 2025.12.24 | ₩55,007 | ₩55,128 | ₩54,967 | ₩55,114 | +0.20% | 16.4만 |
|---|
| 2025.12.23 | ₩54,886 | ₩55,034 | ₩54,846 | ₩54,967 | +0.15% | 21.9만 |
|---|
| 2025.12.22 | ₩54,953 | ₩54,953 | ₩54,873 | ₩54,947 | -0.01% | 3.1만 |
|---|
| 2025.12.19 | ₩54,672 | ₩54,833 | ₩54,658 | ₩54,699 | +0.05% | 12.9만 |
|---|
| 2025.12.18 | ₩54,645 | ₩54,805 | ₩54,645 | ₩54,665 | +0.04% | 10.7만 |
|---|
| 2025.12.17 | ₩54,833 | ₩54,833 | ₩54,658 | ₩54,793 | -0.07% | 7천 |
|---|
| 2025.12.16 | ₩54,695 | ₩54,752 | ₩54,632 | ₩54,699 | +0.01% | 1.2만 |
|---|
| 2025.12.15 | ₩54,739 | ₩54,793 | ₩54,632 | ₩54,658 | -0.15% | 5.7천 |
|---|
| 2025.12.12 | ₩54,766 | ₩54,766 | ₩54,665 | ₩54,665 | -0.18% | 2.3천 |
|---|
| 2025.12.11 | ₩54,605 | ₩54,766 | ₩54,605 | ₩54,692 | +0.16% | 1.2만 |
|---|
| 2025.12.10 | ₩54,719 | ₩54,725 | ₩54,626 | ₩54,672 | -0.09% | 2.2천 |
|---|
| 2025.12.09 | ₩54,591 | ₩54,685 | ₩54,585 | ₩54,658 | +0.12% | 7.2천 |
|---|
| 2025.12.08 | ₩54,645 | ₩54,739 | ₩54,578 | ₩54,632 | -0.02% | 4.8천 |
|---|
| 2025.12.05 | ₩54,685 | ₩54,685 | ₩54,591 | ₩54,652 | -0.06% | 5.5천 |
|---|
| 2025.12.04 | ₩54,564 | ₩54,632 | ₩54,538 | ₩54,564 | 0.00% | 1.2만 |
|---|
| 2025.12.03 | ₩54,598 | ₩54,685 | ₩54,544 | ₩54,611 | +0.02% | 1.9천 |
|---|
| 2025.12.02 | ₩54,585 | ₩54,591 | ₩54,544 | ₩54,544 | -0.07% | 5.5천 |
|---|
| 2025.12.01 | ₩54,497 | ₩54,605 | ₩54,491 | ₩54,544 | +0.09% | 8.6천 |
|---|
| 2025.11.28 | ₩54,497 | ₩54,538 | ₩54,457 | ₩54,538 | +0.07% | 1.4천 |
|---|
| 2025.11.26 | ₩54,444 | ₩54,524 | ₩54,444 | ₩54,492 | +0.09% | 6.5천 |
|---|
| 2025.11.25 | ₩54,347 | ₩54,444 | ₩54,296 | ₩54,413 | +0.12% | 1.8만 |
|---|
| 2025.11.24 | ₩54,176 | ₩54,332 | ₩54,176 | ₩54,332 | +0.29% | 4.3천 |
|---|
| 2025.11.21 | ₩53,927 | ₩54,176 | ₩53,927 | ₩54,095 | +0.31% | 5.3천 |
|---|
| 2025.11.20 | ₩54,243 | ₩54,310 | ₩53,855 | ₩53,878 | -0.67% | 5.7천 |
|---|
| 2025.11.19 | ₩54,119 | ₩54,122 | ₩54,028 | ₩54,084 | -0.06% | 8.8천 |
|---|
| 2025.11.18 | ₩54,032 | ₩54,135 | ₩53,980 | ₩54,040 | +0.01% | 7.9천 |
|---|
| 2025.11.17 | ₩54,189 | ₩54,229 | ₩54,055 | ₩54,087 | -0.19% | 5천 |
|---|
| 2025.11.14 | ₩54,115 | ₩54,220 | ₩54,115 | ₩54,220 | +0.19% | 5.9천 |
|---|
| 2025.11.13 | ₩54,324 | ₩54,324 | ₩54,162 | ₩54,169 | -0.29% | 6천 |
|---|
| 2025.11.12 | ₩54,283 | ₩54,404 | ₩54,269 | ₩54,323 | +0.07% | 1.4만 |
|---|
| 2025.11.11 | ₩54,269 | ₩54,324 | ₩54,256 | ₩54,324 | +0.10% | 1.8천 |
|---|
| 2025.11.10 | ₩54,243 | ₩54,323 | ₩54,229 | ₩54,287 | +0.08% | 2.3천 |
|---|
| 2025.11.07 | ₩54,028 | ₩54,176 | ₩53,934 | ₩54,115 | +0.16% | 9.2천 |
|---|
| 2025.11.06 | ₩54,108 | ₩54,188 | ₩54,055 | ₩54,082 | -0.05% | 1.2만 |
|---|
| 2025.11.05 | ₩54,108 | ₩54,226 | ₩54,095 | ₩54,205 | +0.18% | 1.1만 |
|---|
| 2025.11.04 | ₩54,155 | ₩54,194 | ₩54,082 | ₩54,127 | -0.05% | 1만 |
|---|
| 2025.11.03 | ₩54,162 | ₩54,229 | ₩54,149 | ₩54,202 | +0.07% | 6.8천 |
|---|
| 2025.10.31 | ₩54,163 | ₩54,224 | ₩54,108 | ₩54,122 | -0.08% | 4.9천 |
|---|
| 2025.10.30 | ₩54,170 | ₩54,189 | ₩54,135 | ₩54,142 | -0.05% | 4.1만 |
|---|
| 2025.10.29 | ₩54,176 | ₩54,200 | ₩54,135 | ₩54,135 | -0.07% | 9.1천 |
|---|
| 2025.10.28 | ₩54,150 | ₩54,256 | ₩54,028 | ₩54,201 | +0.09% | 2.6만 |
|---|
| 2025.10.27 | ₩54,178 | ₩54,229 | ₩54,135 | ₩54,149 | -0.05% | 1.8만 |
|---|
| 2025.10.24 | ₩54,068 | ₩54,127 | ₩54,068 | ₩54,091 | +0.04% | 3.1천 |
|---|
| 2025.10.23 | ₩53,974 | ₩54,048 | ₩53,939 | ₩54,035 | +0.11% | 6.4천 |
|---|
| 2025.10.22 | ₩54,001 | ₩54,001 | ₩53,851 | ₩53,921 | -0.15% | 4.6천 |
|---|
| 2025.10.21 | ₩53,947 | ₩54,015 | ₩53,947 | ₩53,981 | +0.06% | 7.4천 |
|---|
| 2025.10.20 | ₩53,880 | ₩54,028 | ₩53,880 | ₩53,947 | +0.12% | 10.3만 |
|---|
| 2025.10.17 | ₩53,572 | ₩53,773 | ₩53,572 | ₩53,766 | +0.36% | 4.7천 |
|---|
| 2025.10.16 | ₩53,787 | ₩53,821 | ₩53,579 | ₩53,589 | -0.37% | 6.7천 |
|---|
| 2025.10.15 | ₩53,868 | ₩53,868 | ₩53,706 | ₩53,784 | -0.16% | 4.7천 |
|---|
| 2025.10.14 | ₩53,652 | ₩53,799 | ₩53,652 | ₩53,726 | +0.14% | 4.2천 |
|---|
| 2025.10.13 | ₩53,679 | ₩53,800 | ₩53,679 | ₩53,800 | +0.22% | 7.4천 |
|---|
| 2025.10.10 | ₩53,894 | ₩53,907 | ₩53,552 | ₩53,552 | -0.63% | 1만 |
|---|