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 | ₩58,987 | ₩59,128 | ₩58,968 | ₩59,007 | +0.03% | 9천 |
| 2026.10.08 | ₩59,000 | ₩59,000 | ₩58,927 | ₩58,927 | -0.13% | 7천 |
| 2026.10.07 | ₩59,020 | ₩59,074 | ₩58,902 | ₩59,034 | +0.02% | 1.1만 |
| 2026.10.06 | ₩58,940 | ₩59,074 | ₩58,940 | ₩59,034 | +0.16% | 2.5천 |
| 2026.10.05 | ₩58,927 | ₩58,980 | ₩58,866 | ₩58,947 | +0.03% | 2.7천 |
| 2026.10.02 | ₩58,779 | ₩58,920 | ₩58,779 | ₩58,866 | +0.15% | 2.6천 |
| 2026.10.01 | ₩58,752 | ₩58,833 | ₩58,645 | ₩58,772 | +0.03% | 5.8천 |
| 2026.09.30 | ₩58,779 | ₩58,846 | ₩58,752 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,752 |
| -0.05% |
| 1.8천 |
| 2026.09.29 | ₩58,739 | ₩58,833 | ₩58,699 | ₩58,806 | +0.11% | 1만 |
|---|
| 2026.09.28 | ₩58,752 | ₩58,846 | ₩58,685 | ₩58,793 | +0.07% | 4.9천 |
|---|
| 2026.09.25 | ₩58,712 | ₩58,846 | ₩58,712 | ₩58,819 | +0.18% | 1.7천 |
|---|
| 2026.09.24 | ₩58,719 | ₩58,759 | ₩58,645 | ₩58,759 | +0.07% | 4.9천 |
|---|
| 2026.09.23 | ₩58,826 | ₩58,839 | ₩58,703 | ₩58,833 | +0.01% | 19.4만 |
|---|
| 2026.09.22 | ₩58,793 | ₩58,900 | ₩58,739 | ₩58,826 | +0.06% | 6.4만 |
|---|
| 2026.09.21 | ₩58,669 | ₩58,833 | ₩58,669 | ₩58,779 | +0.19% | 3.8천 |
|---|
| 2026.09.18 | ₩58,551 | ₩58,625 | ₩58,551 | ₩58,625 | +0.13% | 700 |
|---|
| 2026.09.17 | ₩58,571 | ₩58,598 | ₩58,511 | ₩58,598 | +0.05% | 2.2천 |
|---|
| 2026.09.16 | ₩58,497 | ₩58,598 | ₩58,350 | ₩58,424 | -0.13% | 2.9천 |
|---|
| 2026.09.15 | ₩58,565 | ₩58,578 | ₩58,390 | ₩58,471 | -0.16% | 2.9천 |
|---|
| 2026.09.14 | ₩58,430 | ₩58,578 | ₩58,417 | ₩58,542 | +0.19% | 8.2천 |
|---|
| 2026.09.11 | ₩58,571 | ₩58,571 | ₩58,497 | ₩58,565 | -0.01% | 3.7천 |
|---|
| 2026.09.10 | ₩58,377 | ₩58,441 | ₩58,377 | ₩58,430 | +0.09% | 1.1천 |
|---|
| 2026.09.09 | ₩58,444 | ₩58,578 | ₩58,444 | ₩58,511 | +0.11% | 2.1천 |
|---|
| 2026.09.08 | ₩58,430 | ₩58,585 | ₩58,430 | ₩58,585 | +0.26% | 9.1천 |
|---|
| 2026.09.04 | ₩58,695 | ₩58,712 | ₩58,565 | ₩58,565 | -0.22% | 4천 |
|---|
| 2026.09.03 | ₩58,511 | ₩58,625 | ₩58,511 | ₩58,551 | +0.07% | 2.2천 |
|---|
| 2026.09.02 | ₩58,430 | ₩58,491 | ₩58,430 | ₩58,471 | +0.07% | 1.7천 |
|---|
| 2026.09.01 | ₩58,444 | ₩58,518 | ₩58,363 | ₩58,363 | -0.14% | 3.3천 |
|---|
| 2026.08.31 | ₩58,417 | ₩58,565 | ₩58,417 | ₩58,504 | +0.15% | 5.7천 |
|---|
| 2026.08.28 | ₩58,471 | ₩58,551 | ₩58,471 | ₩58,524 | +0.09% | 1.7천 |
|---|
| 2026.08.27 | ₩58,430 | ₩58,531 | ₩58,430 | ₩58,491 | +0.10% | 2천 |
|---|
| 2026.08.26 | ₩58,417 | ₩58,481 | ₩58,256 | ₩58,256 | -0.28% | 2.3만 |
|---|
| 2026.08.25 | ₩58,383 | ₩58,404 | ₩58,324 | ₩58,404 | +0.03% | 1.6천 |
|---|
| 2026.08.24 | ₩58,357 | ₩58,363 | ₩58,283 | ₩58,363 | +0.01% | 3.6천 |
|---|
| 2026.08.21 | ₩58,425 | ₩58,425 | ₩58,310 | ₩58,310 | -0.20% | 1.4천 |
|---|
| 2026.08.20 | ₩58,350 | ₩58,430 | ₩58,229 | ₩58,229 | -0.21% | 2.7천 |
|---|
| 2026.08.19 | ₩58,444 | ₩58,457 | ₩58,310 | ₩58,377 | -0.11% | 1.6만 |
|---|
| 2026.08.18 | ₩58,243 | ₩58,400 | ₩58,243 | ₩58,323 | +0.14% | 7.6천 |
|---|
| 2026.08.17 | ₩58,404 | ₩58,444 | ₩58,323 | ₩58,390 | -0.02% | 3.4천 |
|---|
| 2026.08.14 | ₩58,410 | ₩58,410 | ₩58,337 | ₩58,337 | -0.13% | 2.8천 |
|---|
| 2026.08.13 | ₩58,390 | ₩58,390 | ₩58,337 | ₩58,383 | -0.01% | 700 |
|---|
| 2026.08.12 | ₩58,323 | ₩58,337 | ₩58,243 | ₩58,330 | +0.01% | 2.1천 |
|---|
| 2026.08.11 | ₩58,269 | ₩58,303 | ₩58,202 | ₩58,283 | +0.02% | 5천 |
|---|
| 2026.08.10 | ₩58,310 | ₩58,310 | ₩58,229 | ₩58,303 | -0.01% | 1.1만 |
|---|
| 2026.08.07 | ₩58,249 | ₩58,256 | ₩58,249 | ₩58,256 | +0.01% | 900 |
|---|
| 2026.08.06 | ₩58,229 | ₩58,229 | ₩58,138 | ₩58,223 | -0.01% | 2.1천 |
|---|
| 2026.08.05 | ₩58,256 | ₩58,256 | ₩58,162 | ₩58,223 | -0.06% | 3천 |
|---|
| 2026.08.04 | ₩58,142 | ₩58,176 | ₩58,142 | ₩58,154 | +0.02% | 5.3천 |
|---|
| 2026.08.03 | ₩58,015 | ₩58,015 | ₩57,894 | ₩58,015 | 0.00% | 3.4천 |
|---|
| 2026.07.31 | ₩57,720 | ₩57,827 | ₩57,708 | ₩57,827 | +0.19% | 1.3천 |
|---|
| 2026.07.30 | ₩57,612 | ₩57,733 | ₩57,612 | ₩57,733 | +0.21% | 3천 |
|---|
| 2026.07.29 | ₩57,465 | ₩57,586 | ₩57,425 | ₩57,481 | +0.03% | 4.7천 |
|---|
| 2026.07.28 | ₩57,532 | ₩57,653 | ₩57,532 | ₩57,626 | +0.16% | 6.6천 |
|---|
| 2026.07.27 | ₩57,586 | ₩57,592 | ₩57,492 | ₩57,592 | +0.01% | 3.7천 |
|---|
| 2026.07.24 | ₩57,565 | ₩57,666 | ₩57,565 | ₩57,565 | 0.00% | 900 |
|---|
| 2026.07.23 | ₩57,505 | ₩57,505 | ₩57,398 | ₩57,488 | -0.03% | 2.3천 |
|---|
| 2026.07.22 | ₩57,599 | ₩57,787 | ₩57,599 | ₩57,740 | +0.24% | 4.5천 |
|---|
| 2026.07.21 | ₩57,720 | ₩57,746 | ₩57,639 | ₩57,693 | -0.05% | 1.9만 |
|---|
| 2026.07.20 | ₩57,559 | ₩57,733 | ₩57,559 | ₩57,606 | +0.08% | 7.2천 |
|---|
| 2026.07.17 | ₩57,619 | ₩57,639 | ₩57,545 | ₩57,579 | -0.07% | 6.2천 |
|---|
| 2026.07.16 | ₩57,760 | ₩57,814 | ₩57,686 | ₩57,693 | -0.12% | 4.2천 |
|---|
| 2026.07.15 | ₩57,787 | ₩57,867 | ₩57,693 | ₩57,793 | +0.01% | 1.9천 |
|---|
| 2026.07.14 | ₩57,626 | ₩57,746 | ₩57,626 | ₩57,720 | +0.16% | 9.5천 |
|---|
| 2026.07.13 | ₩57,586 | ₩57,679 | ₩57,586 | ₩57,646 | +0.10% | 5.3천 |
|---|
| 2026.07.10 | ₩57,686 | ₩57,800 | ₩57,653 | ₩57,679 | -0.01% | 1.2만 |
|---|
| 2026.07.09 | ₩57,592 | ₩57,626 | ₩57,533 | ₩57,619 | +0.05% | 4.4천 |
|---|
| 2026.07.08 | ₩57,532 | ₩57,532 | ₩57,411 | ₩57,525 | -0.01% | 3천 |
|---|
| 2026.07.07 | ₩57,545 | ₩57,679 | ₩57,512 | ₩57,552 | +0.01% | 8.2천 |
|---|
| 2026.07.06 | ₩57,592 | ₩57,666 | ₩57,545 | ₩57,606 | +0.02% | 4.2천 |
|---|
| 2026.07.02 | ₩57,438 | ₩57,599 | ₩57,371 | ₩57,468 | +0.05% | 5.1천 |
|---|
| 2026.07.01 | ₩57,331 | ₩57,532 | ₩57,331 | ₩57,398 | +0.12% | 1.8만 |
|---|
| 2026.06.30 | ₩57,438 | ₩57,492 | ₩57,378 | ₩57,445 | +0.01% | 9.3천 |
|---|
| 2026.06.29 | ₩57,304 | ₩57,371 | ₩57,223 | ₩57,364 | +0.11% | 2.9천 |
|---|
| 2026.06.26 | ₩57,190 | ₩57,244 | ₩56,995 | ₩56,995 | -0.34% | 2.6만 |
|---|
| 2026.06.25 | ₩57,311 | ₩57,329 | ₩57,089 | ₩57,101 | -0.37% | 8.8천 |
|---|
| 2026.06.24 | ₩57,143 | ₩57,304 | ₩56,955 | ₩57,170 | +0.05% | 51.4만 |
|---|
| 2026.06.23 | ₩57,170 | ₩57,297 | ₩56,982 | ₩57,150 | -0.04% | 21.4만 |
|---|
| 2026.06.22 | ₩57,277 | ₩57,340 | ₩57,264 | ₩57,277 | 0.00% | 3.7천 |
|---|
| 2026.06.18 | ₩57,277 | ₩57,398 | ₩57,277 | ₩57,364 | +0.15% | 2만 |
|---|
| 2026.06.17 | ₩57,425 | ₩57,425 | ₩57,089 | ₩57,182 | -0.42% | 8.1천 |
|---|
| 2026.06.16 | ₩57,344 | ₩57,438 | ₩57,344 | ₩57,425 | +0.14% | 5.1천 |
|---|
| 2026.06.15 | ₩57,391 | ₩57,478 | ₩57,371 | ₩57,425 | +0.06% | 1만 |
|---|
| 2026.06.12 | ₩57,009 | ₩57,183 | ₩56,969 | ₩57,130 | +0.21% | 4.7천 |
|---|
| 2026.06.11 | ₩56,821 | ₩57,042 | ₩56,741 | ₩57,042 | +0.39% | 3.9천 |
|---|
| 2026.06.10 | ₩56,821 | ₩56,974 | ₩56,687 | ₩56,773 | -0.08% | 1.1만 |
|---|
| 2026.06.09 | ₩57,277 | ₩57,277 | ₩56,727 | ₩56,978 | -0.52% | 4.2천 |
|---|
| 2026.06.08 | ₩57,113 | ₩57,210 | ₩57,036 | ₩57,096 | -0.03% | 4.5천 |
|---|
| 2026.06.05 | ₩57,210 | ₩57,250 | ₩56,955 | ₩57,004 | -0.36% | 2.6천 |
|---|
| 2026.06.04 | ₩57,311 | ₩57,351 | ₩57,278 | ₩57,319 | +0.01% | 4.1천 |
|---|
| 2026.06.03 | ₩57,237 | ₩57,398 | ₩57,237 | ₩57,311 | +0.13% | 2.3천 |
|---|
| 2026.06.02 | ₩57,237 | ₩57,411 | ₩57,237 | ₩57,411 | +0.30% | 2.5천 |
|---|
| 2026.06.01 | ₩57,331 | ₩57,411 | ₩57,277 | ₩57,358 | +0.05% | 4.3천 |
|---|
| 2026.05.29 | ₩57,277 | ₩57,378 | ₩57,265 | ₩57,344 | +0.12% | 1.1만 |
|---|
| 2026.05.28 | ₩57,123 | ₩57,237 | ₩57,123 | ₩57,223 | +0.18% | 1.7천 |
|---|
| 2026.05.27 | ₩57,170 | ₩57,237 | ₩57,089 | ₩57,190 | +0.04% | 1.7천 |
|---|
| 2026.05.26 | ₩57,190 | ₩57,237 | ₩57,076 | ₩57,170 | -0.04% | 2.9천 |
|---|
| 2026.05.22 | ₩57,036 | ₩57,083 | ₩57,036 | ₩57,037 | +0.00% | 4.3천 |
|---|
| 2026.05.21 | ₩56,849 | ₩57,002 | ₩56,849 | ₩57,002 | +0.27% | 2.7천 |
|---|
| 2026.05.20 | ₩56,808 | ₩56,942 | ₩56,808 | ₩56,942 | +0.24% | 1.7천 |
|---|
| 2026.05.19 | ₩56,835 | ₩56,888 | ₩56,741 | ₩56,784 | -0.09% | 1.8만 |
|---|
| 2026.05.18 | ₩56,767 | ₩56,902 | ₩56,741 | ₩56,902 | +0.24% | 2.3천 |
|---|
| 2026.05.15 | ₩56,915 | ₩56,942 | ₩56,868 | ₩56,868 | -0.08% | 4.2천 |
|---|
| 2026.05.14 | ₩56,875 | ₩56,982 | ₩56,875 | ₩56,982 | +0.19% | 2.5천 |
|---|
| 2026.05.13 | ₩56,801 | ₩56,982 | ₩56,770 | ₩56,875 | +0.13% | 3.3천 |
|---|
| 2026.05.12 | ₩56,741 | ₩56,814 | ₩56,647 | ₩56,814 | +0.13% | 3.1천 |
|---|
| 2026.05.11 | ₩56,855 | ₩56,888 | ₩56,754 | ₩56,801 | -0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩56,767 | ₩56,902 | ₩56,767 | ₩56,781 | +0.02% | 1.3만 |
|---|
| 2026.05.07 | ₩56,687 | ₩56,794 | ₩56,687 | ₩56,695 | +0.01% | 2.4천 |
|---|
| 2026.05.06 | ₩56,687 | ₩56,781 | ₩56,687 | ₩56,761 | +0.13% | 3.2천 |
|---|
| 2026.05.05 | ₩56,499 | ₩56,633 | ₩56,499 | ₩56,573 | +0.13% | 3천 |
|---|
| 2026.05.04 | ₩56,392 | ₩56,399 | ₩56,392 | ₩56,399 | +0.01% | 400 |
|---|
| 2026.05.01 | ₩56,540 | ₩56,647 | ₩56,517 | ₩56,517 | -0.04% | 1.8천 |
|---|
| 2026.04.30 | ₩56,405 | ₩56,486 | ₩56,405 | ₩56,459 | +0.10% | 2.6천 |
|---|
| 2026.04.29 | ₩56,251 | ₩56,251 | ₩56,164 | ₩56,231 | -0.04% | 5.5천 |
|---|
| 2026.04.28 | ₩56,191 | ₩56,312 | ₩56,137 | ₩56,231 | +0.07% | 4.1천 |
|---|
| 2026.04.27 | ₩56,271 | ₩56,271 | ₩56,231 | ₩56,265 | -0.01% | 5.1천 |
|---|
| 2026.04.24 | ₩56,255 | ₩56,285 | ₩56,185 | ₩56,285 | +0.05% | 3.2천 |
|---|
| 2026.04.23 | ₩56,204 | ₩56,204 | ₩56,043 | ₩56,118 | -0.15% | 6.6천 |
|---|
| 2026.04.22 | ₩56,258 | ₩56,258 | ₩56,124 | ₩56,198 | -0.11% | 1.3천 |
|---|
| 2026.04.21 | ₩56,137 | ₩56,137 | ₩56,016 | ₩56,016 | -0.22% | 1.8천 |
|---|
| 2026.04.20 | ₩56,171 | ₩56,171 | ₩56,057 | ₩56,104 | -0.12% | 4.3천 |
|---|
| 2026.04.17 | ₩56,151 | ₩56,204 | ₩56,151 | ₩56,177 | +0.05% | 2.8천 |
|---|
| 2026.04.16 | ₩55,936 | ₩55,936 | ₩55,903 | ₩55,916 | -0.04% | 1.9천 |
|---|
| 2026.04.15 | ₩55,829 | ₩55,936 | ₩55,829 | ₩55,936 | +0.19% | 4.5천 |
|---|
| 2026.04.14 | ₩55,708 | ₩55,822 | ₩55,708 | ₩55,762 | +0.10% | 3.8천 |
|---|
| 2026.04.13 | ₩55,333 | ₩55,601 | ₩55,333 | ₩55,601 | +0.48% | 4.8천 |
|---|
| 2026.04.10 | ₩55,359 | ₩55,406 | ₩55,279 | ₩55,339 | -0.04% | 1.2만 |
|---|
| 2026.04.09 | ₩55,131 | ₩55,379 | ₩55,105 | ₩55,366 | +0.43% | 3.7천 |
|---|
| 2026.04.08 | ₩55,091 | ₩55,165 | ₩55,051 | ₩55,147 | +0.10% | 2천 |
|---|
| 2026.04.07 | ₩54,287 | ₩54,476 | ₩54,166 | ₩54,476 | +0.35% | 4.8천 |
|---|
| 2026.04.06 | ₩54,501 | ₩54,532 | ₩54,434 | ₩54,532 | +0.06% | 3.5천 |
|---|
| 2026.04.02 | ₩54,179 | ₩54,355 | ₩54,139 | ₩54,355 | +0.32% | 2.5천 |
|---|
| 2026.04.01 | ₩54,193 | ₩54,407 | ₩54,152 | ₩54,300 | +0.20% | 4천 |
|---|
| 2026.03.31 | ₩53,442 | ₩54,139 | ₩53,442 | ₩54,061 | +1.16% | 6천 |
|---|
| 2026.03.30 | ₩53,468 | ₩53,468 | ₩53,066 | ₩53,212 | -0.48% | 4천 |
|---|
| 2026.03.27 | ₩53,489 | ₩53,489 | ₩53,287 | ₩53,287 | -0.38% | 3.6천 |
|---|
| 2026.03.26 | ₩54,005 | ₩54,005 | ₩53,737 | ₩53,737 | -0.50% | 2천 |
|---|
| 2026.03.25 | ₩54,246 | ₩54,380 | ₩54,206 | ₩54,280 | +0.06% | 1.6천 |
|---|
| 2026.03.24 | ₩54,045 | ₩54,260 | ₩54,005 | ₩54,059 | +0.02% | 5.3천 |
|---|
| 2026.03.23 | ₩54,260 | ₩54,461 | ₩54,179 | ₩54,273 | +0.02% | 3.8천 |
|---|
| 2026.03.20 | ₩53,978 | ₩54,092 | ₩53,777 | ₩53,840 | -0.26% | 3.7천 |
|---|
| 2026.03.19 | ₩54,099 | ₩54,343 | ₩54,099 | ₩54,245 | +0.27% | 2.8천 |
|---|
| 2026.03.18 | ₩54,649 | ₩54,655 | ₩54,367 | ₩54,367 | -0.52% | 4.1천 |
|---|
| 2026.03.17 | ₩54,769 | ₩54,810 | ₩54,635 | ₩54,716 | -0.10% | 7.6천 |
|---|
| 2026.03.16 | ₩54,603 | ₩54,603 | ₩54,602 | ₩54,602 | -0.00% | 3천 |
|---|
| 2026.03.13 | ₩54,596 | ₩54,596 | ₩54,219 | ₩54,273 | -0.59% | 8.9천 |
|---|
| 2026.03.12 | ₩54,582 | ₩54,582 | ₩54,394 | ₩54,394 | -0.34% | 5.3천 |
|---|
| 2026.03.11 | ₩54,850 | ₩54,890 | ₩54,729 | ₩54,783 | -0.12% | 6천 |
|---|
| 2026.03.10 | ₩55,050 | ₩55,050 | ₩54,823 | ₩54,823 | -0.41% | 4.3천 |
|---|
| 2026.03.09 | ₩54,287 | ₩54,863 | ₩54,260 | ₩54,850 | +1.04% | 7.5천 |
|---|
| 2026.03.06 | ₩54,582 | ₩54,870 | ₩54,582 | ₩54,645 | +0.12% | 4.4천 |
|---|
| 2026.03.05 | ₩55,098 | ₩55,127 | ₩54,823 | ₩54,992 | -0.19% | 7.5천 |
|---|
| 2026.03.04 | ₩55,192 | ₩55,265 | ₩55,150 | ₩55,200 | +0.01% | 3.5천 |
|---|
| 2026.03.03 | ₩54,756 | ₩55,055 | ₩54,662 | ₩54,917 | +0.29% | 7.6천 |
|---|
| 2026.03.02 | ₩54,796 | ₩55,252 | ₩54,796 | ₩55,206 | +0.75% | 3.6천 |
|---|
| 2026.02.27 | ₩55,131 | ₩55,198 | ₩55,051 | ₩55,180 | +0.09% | 6.6천 |
|---|
| 2026.02.26 | ₩55,306 | ₩55,314 | ₩55,091 | ₩55,300 | -0.01% | 2.1천 |
|---|
| 2026.02.25 | ₩55,265 | ₩55,426 | ₩55,265 | ₩55,333 | +0.12% | 6.1천 |
|---|
| 2026.02.24 | ₩55,024 | ₩55,279 | ₩55,024 | ₩55,131 | +0.19% | 3.7천 |
|---|
| 2026.02.23 | ₩55,064 | ₩55,064 | ₩54,890 | ₩54,945 | -0.22% | 9.9천 |
|---|
| 2026.02.20 | ₩55,239 | ₩55,278 | ₩55,158 | ₩55,278 | +0.07% | 2.9천 |
|---|
| 2026.02.19 | ₩55,011 | ₩55,118 | ₩54,977 | ₩55,071 | +0.11% | 4.2천 |
|---|
| 2026.02.18 | ₩55,158 | ₩55,306 | ₩55,051 | ₩55,105 | -0.10% | 4천 |
|---|
| 2026.02.17 | ₩55,023 | ₩55,105 | ₩54,756 | ₩55,024 | +0.00% | 4.5천 |
|---|
| 2026.02.13 | ₩54,903 | ₩55,145 | ₩54,903 | ₩54,964 | +0.11% | 5.4천 |
|---|
| 2026.02.12 | ₩55,333 | ₩55,333 | ₩54,877 | ₩54,877 | -0.82% | 5.8천 |
|---|
| 2026.02.11 | ₩55,311 | ₩55,350 | ₩55,239 | ₩55,252 | -0.11% | 2.7천 |
|---|
| 2026.02.10 | ₩55,374 | ₩55,400 | ₩55,252 | ₩55,252 | -0.22% | 3.5천 |
|---|
| 2026.02.09 | ₩55,333 | ₩55,386 | ₩55,333 | ₩55,375 | +0.08% | 1.6천 |
|---|
| 2026.02.06 | ₩55,033 | ₩55,225 | ₩54,970 | ₩55,225 | +0.35% | 7.1천 |
|---|
| 2026.02.05 | ₩54,702 | ₩54,930 | ₩54,702 | ₩54,779 | +0.14% | 8.7천 |
|---|
| 2026.02.04 | ₩55,145 | ₩55,225 | ₩54,930 | ₩55,032 | -0.20% | 1만 |
|---|
| 2026.02.03 | ₩55,239 | ₩55,265 | ₩54,999 | ₩55,118 | -0.22% | 4.1천 |
|---|
| 2026.02.02 | ₩55,078 | ₩55,393 | ₩55,078 | ₩55,306 | +0.41% | 4.8천 |
|---|
| 2026.01.30 | ₩55,131 | ₩55,279 | ₩55,131 | ₩55,247 | +0.21% | 2.6천 |
|---|
| 2026.01.29 | ₩55,185 | ₩55,287 | ₩55,051 | ₩55,287 | +0.18% | 5.6천 |
|---|
| 2026.01.28 | ₩55,355 | ₩55,359 | ₩55,292 | ₩55,341 | -0.03% | 2.5천 |
|---|
| 2026.01.27 | ₩55,345 | ₩55,393 | ₩55,345 | ₩55,359 | +0.03% | 2.3천 |
|---|
| 2026.01.26 | ₩55,231 | ₩55,359 | ₩55,231 | ₩55,264 | +0.06% | 1.3만 |
|---|
| 2026.01.23 | ₩55,185 | ₩55,239 | ₩55,160 | ₩55,170 | -0.03% | 1.5만 |
|---|
| 2026.01.22 | ₩55,158 | ₩55,182 | ₩55,131 | ₩55,157 | -0.00% | 3.8천 |
|---|
| 2026.01.21 | ₩54,850 | ₩55,158 | ₩54,756 | ₩55,091 | +0.44% | 5.5천 |
|---|
| 2026.01.20 | ₩54,796 | ₩55,011 | ₩54,662 | ₩54,662 | -0.24% | 7천 |
|---|
| 2026.01.16 | ₩55,198 | ₩55,295 | ₩55,178 | ₩55,182 | -0.03% | 3.8천 |
|---|
| 2026.01.15 | ₩55,259 | ₩55,270 | ₩55,158 | ₩55,158 | -0.18% | 1.6만 |
|---|
| 2026.01.14 | ₩55,038 | ₩55,153 | ₩54,997 | ₩55,153 | +0.21% | 7.6천 |
|---|
| 2026.01.13 | ₩55,359 | ₩55,359 | ₩55,152 | ₩55,225 | -0.24% | 4.2천 |
|---|
| 2026.01.12 | ₩55,225 | ₩55,333 | ₩55,225 | ₩55,279 | +0.10% | 2.6천 |
|---|
| 2026.01.09 | ₩55,165 | ₩55,333 | ₩55,105 | ₩55,292 | +0.23% | 8.6천 |
|---|
| 2026.01.08 | ₩55,118 | ₩55,172 | ₩55,011 | ₩55,158 | +0.07% | 9.3천 |
|---|
| 2026.01.07 | ₩55,131 | ₩55,239 | ₩55,068 | ₩55,068 | -0.11% | 9.8천 |
|---|
| 2026.01.06 | ₩55,131 | ₩55,225 | ₩55,024 | ₩55,152 | +0.04% | 9.2천 |
|---|
| 2026.01.05 | ₩55,091 | ₩55,130 | ₩55,011 | ₩55,078 | -0.02% | 7.3천 |
|---|
| 2026.01.02 | ₩54,839 | ₩54,944 | ₩54,839 | ₩54,906 | +0.12% | 9.3천 |
|---|
| 2025.12.31 | ₩54,965 | ₩55,023 | ₩54,879 | ₩54,879 | -0.16% | 6천 |
|---|
| 2025.12.30 | ₩55,091 | ₩55,103 | ₩54,970 | ₩55,024 | -0.12% | 9.7천 |
|---|
| 2025.12.29 | ₩54,977 | ₩55,091 | ₩54,970 | ₩55,071 | +0.17% | 1.5만 |
|---|
| 2025.12.26 | ₩55,131 | ₩55,131 | ₩55,064 | ₩55,091 | -0.07% | 6.3천 |
|---|
| 2025.12.24 | ₩54,997 | ₩55,118 | ₩54,957 | ₩55,105 | +0.20% | 16.4만 |
|---|
| 2025.12.23 | ₩54,877 | ₩55,024 | ₩54,836 | ₩54,957 | +0.15% | 21.9만 |
|---|
| 2025.12.22 | ₩54,944 | ₩54,944 | ₩54,863 | ₩54,937 | -0.01% | 3.1만 |
|---|
| 2025.12.19 | ₩54,662 | ₩54,823 | ₩54,649 | ₩54,689 | +0.05% | 12.9만 |
|---|
| 2025.12.18 | ₩54,635 | ₩54,795 | ₩54,635 | ₩54,655 | +0.04% | 10.7만 |
|---|
| 2025.12.17 | ₩54,823 | ₩54,823 | ₩54,649 | ₩54,783 | -0.07% | 7천 |
|---|
| 2025.12.16 | ₩54,685 | ₩54,742 | ₩54,622 | ₩54,689 | +0.01% | 1.2만 |
|---|
| 2025.12.15 | ₩54,729 | ₩54,783 | ₩54,622 | ₩54,649 | -0.15% | 5.7천 |
|---|
| 2025.12.12 | ₩54,756 | ₩54,756 | ₩54,655 | ₩54,655 | -0.18% | 2.3천 |
|---|
| 2025.12.11 | ₩54,595 | ₩54,756 | ₩54,595 | ₩54,682 | +0.16% | 1.2만 |
|---|
| 2025.12.10 | ₩54,709 | ₩54,716 | ₩54,616 | ₩54,662 | -0.09% | 2.2천 |
|---|
| 2025.12.09 | ₩54,582 | ₩54,675 | ₩54,575 | ₩54,649 | +0.12% | 7.2천 |
|---|
| 2025.12.08 | ₩54,635 | ₩54,729 | ₩54,568 | ₩54,622 | -0.02% | 4.8천 |
|---|
| 2025.12.05 | ₩54,675 | ₩54,675 | ₩54,582 | ₩54,642 | -0.06% | 5.5천 |
|---|
| 2025.12.04 | ₩54,555 | ₩54,622 | ₩54,528 | ₩54,555 | 0.00% | 1.2만 |
|---|
| 2025.12.03 | ₩54,588 | ₩54,675 | ₩54,535 | ₩54,602 | +0.02% | 1.9천 |
|---|
| 2025.12.02 | ₩54,575 | ₩54,582 | ₩54,535 | ₩54,535 | -0.07% | 5.5천 |
|---|
| 2025.12.01 | ₩54,488 | ₩54,595 | ₩54,481 | ₩54,535 | +0.09% | 8.6천 |
|---|
| 2025.11.28 | ₩54,488 | ₩54,528 | ₩54,447 | ₩54,528 | +0.07% | 1.4천 |
|---|
| 2025.11.26 | ₩54,434 | ₩54,514 | ₩54,434 | ₩54,482 | +0.09% | 6.5천 |
|---|
| 2025.11.25 | ₩54,337 | ₩54,434 | ₩54,287 | ₩54,403 | +0.12% | 1.8만 |
|---|
| 2025.11.24 | ₩54,166 | ₩54,323 | ₩54,166 | ₩54,323 | +0.29% | 4.3천 |
|---|
| 2025.11.21 | ₩53,918 | ₩54,166 | ₩53,918 | ₩54,085 | +0.31% | 5.3천 |
|---|
| 2025.11.20 | ₩54,233 | ₩54,300 | ₩53,845 | ₩53,868 | -0.67% | 5.7천 |
|---|
| 2025.11.19 | ₩54,109 | ₩54,112 | ₩54,018 | ₩54,075 | -0.06% | 8.8천 |
|---|
| 2025.11.18 | ₩54,022 | ₩54,126 | ₩53,970 | ₩54,030 | +0.01% | 7.9천 |
|---|
| 2025.11.17 | ₩54,179 | ₩54,219 | ₩54,045 | ₩54,077 | -0.19% | 5천 |
|---|
| 2025.11.14 | ₩54,105 | ₩54,210 | ₩54,105 | ₩54,210 | +0.19% | 5.9천 |
|---|
| 2025.11.13 | ₩54,315 | ₩54,315 | ₩54,152 | ₩54,159 | -0.29% | 6천 |
|---|
| 2025.11.12 | ₩54,273 | ₩54,394 | ₩54,260 | ₩54,313 | +0.07% | 1.4만 |
|---|
| 2025.11.11 | ₩54,260 | ₩54,315 | ₩54,246 | ₩54,315 | +0.10% | 1.8천 |
|---|
| 2025.11.10 | ₩54,233 | ₩54,313 | ₩54,219 | ₩54,277 | +0.08% | 2.3천 |
|---|
| 2025.11.07 | ₩54,018 | ₩54,166 | ₩53,924 | ₩54,105 | +0.16% | 9.2천 |
|---|
| 2025.11.06 | ₩54,099 | ₩54,178 | ₩54,045 | ₩54,072 | -0.05% | 1.2만 |
|---|
| 2025.11.05 | ₩54,099 | ₩54,217 | ₩54,085 | ₩54,195 | +0.18% | 1.1만 |
|---|
| 2025.11.04 | ₩54,146 | ₩54,185 | ₩54,072 | ₩54,118 | -0.05% | 1만 |
|---|
| 2025.11.03 | ₩54,152 | ₩54,219 | ₩54,139 | ₩54,193 | +0.07% | 6.8천 |
|---|
| 2025.10.31 | ₩54,154 | ₩54,214 | ₩54,099 | ₩54,112 | -0.08% | 4.9천 |
|---|
| 2025.10.30 | ₩54,160 | ₩54,179 | ₩54,126 | ₩54,132 | -0.05% | 4.1만 |
|---|
| 2025.10.29 | ₩54,166 | ₩54,190 | ₩54,126 | ₩54,126 | -0.07% | 9.1천 |
|---|
| 2025.10.28 | ₩54,140 | ₩54,246 | ₩54,018 | ₩54,191 | +0.09% | 2.6만 |
|---|
| 2025.10.27 | ₩54,168 | ₩54,219 | ₩54,126 | ₩54,139 | -0.05% | 1.8만 |
|---|
| 2025.10.24 | ₩54,059 | ₩54,118 | ₩54,059 | ₩54,081 | +0.04% | 3.1천 |
|---|
| 2025.10.23 | ₩53,965 | ₩54,038 | ₩53,930 | ₩54,025 | +0.11% | 6.4천 |
|---|
| 2025.10.22 | ₩53,991 | ₩53,991 | ₩53,841 | ₩53,911 | -0.15% | 4.6천 |
|---|
| 2025.10.21 | ₩53,938 | ₩54,005 | ₩53,938 | ₩53,971 | +0.06% | 7.4천 |
|---|
| 2025.10.20 | ₩53,871 | ₩54,018 | ₩53,871 | ₩53,938 | +0.12% | 10.3만 |
|---|
| 2025.10.17 | ₩53,562 | ₩53,763 | ₩53,562 | ₩53,757 | +0.36% | 4.7천 |
|---|
| 2025.10.16 | ₩53,777 | ₩53,812 | ₩53,569 | ₩53,580 | -0.37% | 6.7천 |
|---|
| 2025.10.15 | ₩53,859 | ₩53,859 | ₩53,696 | ₩53,774 | -0.16% | 4.7천 |
|---|
| 2025.10.14 | ₩53,643 | ₩53,789 | ₩53,643 | ₩53,717 | +0.14% | 4.2천 |
|---|
| 2025.10.13 | ₩53,670 | ₩53,790 | ₩53,670 | ₩53,790 | +0.22% | 7.4천 |
|---|
| 2025.10.10 | ₩53,884 | ₩53,898 | ₩53,542 | ₩53,542 | -0.63% | 1만 |
|---|