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 | ₩58,941 | ₩59,081 | ₩58,922 | ₩58,961 | +0.03% | 9천 |
| 2026.10.08 | ₩58,954 | ₩58,954 | ₩58,880 | ₩58,880 | -0.13% | 7천 |
| 2026.10.07 | ₩58,974 | ₩59,028 | ₩58,856 | ₩58,988 | +0.02% | 1.1만 |
| 2026.10.06 | ₩58,894 | ₩59,028 | ₩58,894 | ₩58,988 | +0.16% | 2.5천 |
| 2026.10.05 | ₩58,880 | ₩58,934 | ₩58,820 | ₩58,901 | +0.03% | 2.7천 |
| 2026.10.02 | ₩58,733 | ₩58,874 | ₩58,733 | ₩58,820 | +0.15% | 2.6천 |
| 2026.10.01 | ₩58,706 | ₩58,787 | ₩58,599 | ₩58,726 | +0.03% | 5.8천 |
| 2026.09.30 | ₩58,733 | ₩58,800 | ₩58,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,706 |
| -0.05% |
| 1.8천 |
| 2026.09.29 | ₩58,693 | ₩58,787 | ₩58,653 | ₩58,760 | +0.11% | 1만 |
|---|
| 2026.09.28 | ₩58,706 | ₩58,800 | ₩58,639 | ₩58,746 | +0.07% | 4.9천 |
|---|
| 2026.09.25 | ₩58,666 | ₩58,800 | ₩58,666 | ₩58,773 | +0.18% | 1.7천 |
|---|
| 2026.09.24 | ₩58,673 | ₩58,713 | ₩58,599 | ₩58,713 | +0.07% | 4.9천 |
|---|
| 2026.09.23 | ₩58,780 | ₩58,793 | ₩58,657 | ₩58,787 | +0.01% | 19.4만 |
|---|
| 2026.09.22 | ₩58,746 | ₩58,854 | ₩58,693 | ₩58,780 | +0.06% | 6.4만 |
|---|
| 2026.09.21 | ₩58,623 | ₩58,787 | ₩58,623 | ₩58,733 | +0.19% | 3.8천 |
|---|
| 2026.09.18 | ₩58,505 | ₩58,579 | ₩58,505 | ₩58,579 | +0.13% | 700 |
|---|
| 2026.09.17 | ₩58,525 | ₩58,552 | ₩58,465 | ₩58,552 | +0.05% | 2.2천 |
|---|
| 2026.09.16 | ₩58,452 | ₩58,552 | ₩58,304 | ₩58,378 | -0.13% | 2.9천 |
|---|
| 2026.09.15 | ₩58,519 | ₩58,532 | ₩58,344 | ₩58,425 | -0.16% | 2.9천 |
|---|
| 2026.09.14 | ₩58,385 | ₩58,532 | ₩58,371 | ₩58,496 | +0.19% | 8.2천 |
|---|
| 2026.09.11 | ₩58,525 | ₩58,525 | ₩58,452 | ₩58,519 | -0.01% | 3.7천 |
|---|
| 2026.09.10 | ₩58,331 | ₩58,395 | ₩58,331 | ₩58,385 | +0.09% | 1.1천 |
|---|
| 2026.09.09 | ₩58,398 | ₩58,532 | ₩58,398 | ₩58,465 | +0.11% | 2.1천 |
|---|
| 2026.09.08 | ₩58,385 | ₩58,539 | ₩58,385 | ₩58,539 | +0.26% | 9.1천 |
|---|
| 2026.09.04 | ₩58,649 | ₩58,666 | ₩58,519 | ₩58,519 | -0.22% | 4천 |
|---|
| 2026.09.03 | ₩58,465 | ₩58,579 | ₩58,465 | ₩58,505 | +0.07% | 2.2천 |
|---|
| 2026.09.02 | ₩58,385 | ₩58,445 | ₩58,385 | ₩58,425 | +0.07% | 1.7천 |
|---|
| 2026.09.01 | ₩58,398 | ₩58,472 | ₩58,318 | ₩58,318 | -0.14% | 3.3천 |
|---|
| 2026.08.31 | ₩58,371 | ₩58,519 | ₩58,371 | ₩58,458 | +0.15% | 5.7천 |
|---|
| 2026.08.28 | ₩58,425 | ₩58,505 | ₩58,425 | ₩58,478 | +0.09% | 1.7천 |
|---|
| 2026.08.27 | ₩58,385 | ₩58,485 | ₩58,385 | ₩58,445 | +0.10% | 2천 |
|---|
| 2026.08.26 | ₩58,371 | ₩58,436 | ₩58,210 | ₩58,210 | -0.28% | 2.3만 |
|---|
| 2026.08.25 | ₩58,338 | ₩58,358 | ₩58,279 | ₩58,358 | +0.03% | 1.6천 |
|---|
| 2026.08.24 | ₩58,311 | ₩58,318 | ₩58,237 | ₩58,318 | +0.01% | 3.6천 |
|---|
| 2026.08.21 | ₩58,379 | ₩58,379 | ₩58,264 | ₩58,264 | -0.20% | 1.4천 |
|---|
| 2026.08.20 | ₩58,304 | ₩58,385 | ₩58,184 | ₩58,184 | -0.21% | 2.7천 |
|---|
| 2026.08.19 | ₩58,398 | ₩58,411 | ₩58,264 | ₩58,331 | -0.11% | 1.6만 |
|---|
| 2026.08.18 | ₩58,197 | ₩58,354 | ₩58,197 | ₩58,277 | +0.14% | 7.6천 |
|---|
| 2026.08.17 | ₩58,358 | ₩58,398 | ₩58,277 | ₩58,344 | -0.02% | 3.4천 |
|---|
| 2026.08.14 | ₩58,365 | ₩58,365 | ₩58,291 | ₩58,291 | -0.13% | 2.8천 |
|---|
| 2026.08.13 | ₩58,344 | ₩58,344 | ₩58,291 | ₩58,338 | -0.01% | 700 |
|---|
| 2026.08.12 | ₩58,277 | ₩58,291 | ₩58,197 | ₩58,284 | +0.01% | 2.1천 |
|---|
| 2026.08.11 | ₩58,224 | ₩58,257 | ₩58,157 | ₩58,237 | +0.02% | 5천 |
|---|
| 2026.08.10 | ₩58,264 | ₩58,264 | ₩58,184 | ₩58,257 | -0.01% | 1.1만 |
|---|
| 2026.08.07 | ₩58,204 | ₩58,210 | ₩58,204 | ₩58,210 | +0.01% | 900 |
|---|
| 2026.08.06 | ₩58,184 | ₩58,184 | ₩58,093 | ₩58,177 | -0.01% | 2.1천 |
|---|
| 2026.08.05 | ₩58,210 | ₩58,210 | ₩58,117 | ₩58,177 | -0.06% | 3천 |
|---|
| 2026.08.04 | ₩58,097 | ₩58,130 | ₩58,097 | ₩58,109 | +0.02% | 5.3천 |
|---|
| 2026.08.03 | ₩57,969 | ₩57,969 | ₩57,849 | ₩57,969 | 0.00% | 3.4천 |
|---|
| 2026.07.31 | ₩57,674 | ₩57,782 | ₩57,662 | ₩57,782 | +0.19% | 1.3천 |
|---|
| 2026.07.30 | ₩57,567 | ₩57,688 | ₩57,567 | ₩57,688 | +0.21% | 3천 |
|---|
| 2026.07.29 | ₩57,420 | ₩57,540 | ₩57,380 | ₩57,436 | +0.03% | 4.7천 |
|---|
| 2026.07.28 | ₩57,487 | ₩57,607 | ₩57,487 | ₩57,581 | +0.16% | 6.6천 |
|---|
| 2026.07.27 | ₩57,540 | ₩57,547 | ₩57,447 | ₩57,547 | +0.01% | 3.7천 |
|---|
| 2026.07.24 | ₩57,520 | ₩57,621 | ₩57,520 | ₩57,520 | 0.00% | 900 |
|---|
| 2026.07.23 | ₩57,460 | ₩57,460 | ₩57,353 | ₩57,443 | -0.03% | 2.3천 |
|---|
| 2026.07.22 | ₩57,554 | ₩57,741 | ₩57,554 | ₩57,695 | +0.24% | 4.5천 |
|---|
| 2026.07.21 | ₩57,674 | ₩57,701 | ₩57,594 | ₩57,648 | -0.05% | 1.9만 |
|---|
| 2026.07.20 | ₩57,514 | ₩57,688 | ₩57,514 | ₩57,561 | +0.08% | 7.2천 |
|---|
| 2026.07.17 | ₩57,574 | ₩57,594 | ₩57,500 | ₩57,534 | -0.07% | 6.2천 |
|---|
| 2026.07.16 | ₩57,715 | ₩57,768 | ₩57,641 | ₩57,648 | -0.12% | 4.2천 |
|---|
| 2026.07.15 | ₩57,741 | ₩57,822 | ₩57,648 | ₩57,748 | +0.01% | 1.9천 |
|---|
| 2026.07.14 | ₩57,581 | ₩57,701 | ₩57,581 | ₩57,674 | +0.16% | 9.5천 |
|---|
| 2026.07.13 | ₩57,540 | ₩57,634 | ₩57,540 | ₩57,601 | +0.10% | 5.3천 |
|---|
| 2026.07.10 | ₩57,641 | ₩57,755 | ₩57,607 | ₩57,634 | -0.01% | 1.2만 |
|---|
| 2026.07.09 | ₩57,547 | ₩57,581 | ₩57,488 | ₩57,574 | +0.05% | 4.4천 |
|---|
| 2026.07.08 | ₩57,487 | ₩57,487 | ₩57,366 | ₩57,480 | -0.01% | 3천 |
|---|
| 2026.07.07 | ₩57,500 | ₩57,634 | ₩57,467 | ₩57,507 | +0.01% | 8.2천 |
|---|
| 2026.07.06 | ₩57,547 | ₩57,621 | ₩57,500 | ₩57,561 | +0.02% | 4.2천 |
|---|
| 2026.07.02 | ₩57,393 | ₩57,554 | ₩57,326 | ₩57,423 | +0.05% | 5.1천 |
|---|
| 2026.07.01 | ₩57,286 | ₩57,487 | ₩57,286 | ₩57,353 | +0.12% | 1.8만 |
|---|
| 2026.06.30 | ₩57,393 | ₩57,447 | ₩57,333 | ₩57,400 | +0.01% | 9.3천 |
|---|
| 2026.06.29 | ₩57,259 | ₩57,326 | ₩57,179 | ₩57,319 | +0.11% | 2.9천 |
|---|
| 2026.06.26 | ₩57,145 | ₩57,199 | ₩56,951 | ₩56,951 | -0.34% | 2.6만 |
|---|
| 2026.06.25 | ₩57,266 | ₩57,285 | ₩57,045 | ₩57,057 | -0.37% | 8.8천 |
|---|
| 2026.06.24 | ₩57,098 | ₩57,259 | ₩56,911 | ₩57,125 | +0.05% | 51.4만 |
|---|
| 2026.06.23 | ₩57,125 | ₩57,252 | ₩56,937 | ₩57,105 | -0.04% | 21.4만 |
|---|
| 2026.06.22 | ₩57,232 | ₩57,295 | ₩57,219 | ₩57,232 | 0.00% | 3.7천 |
|---|
| 2026.06.18 | ₩57,232 | ₩57,353 | ₩57,232 | ₩57,319 | +0.15% | 2만 |
|---|
| 2026.06.17 | ₩57,380 | ₩57,380 | ₩57,045 | ₩57,137 | -0.42% | 8.1천 |
|---|
| 2026.06.16 | ₩57,299 | ₩57,393 | ₩57,299 | ₩57,380 | +0.14% | 5.1천 |
|---|
| 2026.06.15 | ₩57,346 | ₩57,433 | ₩57,326 | ₩57,380 | +0.06% | 1만 |
|---|
| 2026.06.12 | ₩56,964 | ₩57,138 | ₩56,924 | ₩57,085 | +0.21% | 4.7천 |
|---|
| 2026.06.11 | ₩56,777 | ₩56,998 | ₩56,696 | ₩56,998 | +0.39% | 3.9천 |
|---|
| 2026.06.10 | ₩56,777 | ₩56,929 | ₩56,643 | ₩56,728 | -0.08% | 1.1만 |
|---|
| 2026.06.09 | ₩57,232 | ₩57,232 | ₩56,683 | ₩56,933 | -0.52% | 4.2천 |
|---|
| 2026.06.08 | ₩57,069 | ₩57,165 | ₩56,991 | ₩57,051 | -0.03% | 4.5천 |
|---|
| 2026.06.05 | ₩57,165 | ₩57,205 | ₩56,911 | ₩56,959 | -0.36% | 2.6천 |
|---|
| 2026.06.04 | ₩57,266 | ₩57,306 | ₩57,234 | ₩57,274 | +0.01% | 4.1천 |
|---|
| 2026.06.03 | ₩57,192 | ₩57,353 | ₩57,192 | ₩57,266 | +0.13% | 2.3천 |
|---|
| 2026.06.02 | ₩57,192 | ₩57,366 | ₩57,192 | ₩57,366 | +0.30% | 2.5천 |
|---|
| 2026.06.01 | ₩57,286 | ₩57,366 | ₩57,232 | ₩57,313 | +0.05% | 4.3천 |
|---|
| 2026.05.29 | ₩57,232 | ₩57,333 | ₩57,220 | ₩57,299 | +0.12% | 1.1만 |
|---|
| 2026.05.28 | ₩57,078 | ₩57,192 | ₩57,078 | ₩57,179 | +0.18% | 1.7천 |
|---|
| 2026.05.27 | ₩57,125 | ₩57,192 | ₩57,045 | ₩57,145 | +0.04% | 1.7천 |
|---|
| 2026.05.26 | ₩57,145 | ₩57,192 | ₩57,031 | ₩57,125 | -0.04% | 2.9천 |
|---|
| 2026.05.22 | ₩56,991 | ₩57,038 | ₩56,991 | ₩56,992 | +0.00% | 4.3천 |
|---|
| 2026.05.21 | ₩56,805 | ₩56,958 | ₩56,805 | ₩56,958 | +0.27% | 2.7천 |
|---|
| 2026.05.20 | ₩56,763 | ₩56,897 | ₩56,763 | ₩56,897 | +0.24% | 1.7천 |
|---|
| 2026.05.19 | ₩56,790 | ₩56,844 | ₩56,696 | ₩56,739 | -0.09% | 1.8만 |
|---|
| 2026.05.18 | ₩56,723 | ₩56,857 | ₩56,696 | ₩56,857 | +0.24% | 2.3천 |
|---|
| 2026.05.15 | ₩56,870 | ₩56,897 | ₩56,824 | ₩56,824 | -0.08% | 4.2천 |
|---|
| 2026.05.14 | ₩56,830 | ₩56,937 | ₩56,830 | ₩56,937 | +0.19% | 2.5천 |
|---|
| 2026.05.13 | ₩56,757 | ₩56,937 | ₩56,726 | ₩56,830 | +0.13% | 3.3천 |
|---|
| 2026.05.12 | ₩56,696 | ₩56,770 | ₩56,602 | ₩56,770 | +0.13% | 3.1천 |
|---|
| 2026.05.11 | ₩56,810 | ₩56,844 | ₩56,710 | ₩56,757 | -0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩56,723 | ₩56,857 | ₩56,723 | ₩56,736 | +0.02% | 1.3만 |
|---|
| 2026.05.07 | ₩56,643 | ₩56,750 | ₩56,643 | ₩56,651 | +0.01% | 2.4천 |
|---|
| 2026.05.06 | ₩56,643 | ₩56,736 | ₩56,643 | ₩56,716 | +0.13% | 3.2천 |
|---|
| 2026.05.05 | ₩56,455 | ₩56,589 | ₩56,455 | ₩56,529 | +0.13% | 3천 |
|---|
| 2026.05.04 | ₩56,348 | ₩56,355 | ₩56,348 | ₩56,355 | +0.01% | 400 |
|---|
| 2026.05.01 | ₩56,495 | ₩56,602 | ₩56,472 | ₩56,472 | -0.04% | 1.8천 |
|---|
| 2026.04.30 | ₩56,361 | ₩56,442 | ₩56,361 | ₩56,415 | +0.10% | 2.6천 |
|---|
| 2026.04.29 | ₩56,207 | ₩56,207 | ₩56,120 | ₩56,187 | -0.04% | 5.5천 |
|---|
| 2026.04.28 | ₩56,147 | ₩56,267 | ₩56,093 | ₩56,187 | +0.07% | 4.1천 |
|---|
| 2026.04.27 | ₩56,227 | ₩56,227 | ₩56,187 | ₩56,221 | -0.01% | 5.1천 |
|---|
| 2026.04.24 | ₩56,211 | ₩56,241 | ₩56,141 | ₩56,241 | +0.05% | 3.2천 |
|---|
| 2026.04.23 | ₩56,160 | ₩56,160 | ₩55,999 | ₩56,074 | -0.15% | 6.6천 |
|---|
| 2026.04.22 | ₩56,214 | ₩56,214 | ₩56,080 | ₩56,154 | -0.11% | 1.3천 |
|---|
| 2026.04.21 | ₩56,093 | ₩56,093 | ₩55,973 | ₩55,973 | -0.22% | 1.8천 |
|---|
| 2026.04.20 | ₩56,127 | ₩56,127 | ₩56,013 | ₩56,060 | -0.12% | 4.3천 |
|---|
| 2026.04.17 | ₩56,107 | ₩56,160 | ₩56,107 | ₩56,133 | +0.05% | 2.8천 |
|---|
| 2026.04.16 | ₩55,892 | ₩55,892 | ₩55,859 | ₩55,872 | -0.04% | 1.9천 |
|---|
| 2026.04.15 | ₩55,785 | ₩55,892 | ₩55,785 | ₩55,892 | +0.19% | 4.5천 |
|---|
| 2026.04.14 | ₩55,664 | ₩55,778 | ₩55,664 | ₩55,718 | +0.10% | 3.8천 |
|---|
| 2026.04.13 | ₩55,289 | ₩55,557 | ₩55,289 | ₩55,557 | +0.48% | 4.8천 |
|---|
| 2026.04.10 | ₩55,316 | ₩55,363 | ₩55,236 | ₩55,296 | -0.04% | 1.2만 |
|---|
| 2026.04.09 | ₩55,088 | ₩55,336 | ₩55,061 | ₩55,323 | +0.43% | 3.7천 |
|---|
| 2026.04.08 | ₩55,048 | ₩55,122 | ₩55,008 | ₩55,104 | +0.10% | 2천 |
|---|
| 2026.04.07 | ₩54,244 | ₩54,433 | ₩54,123 | ₩54,433 | +0.35% | 4.8천 |
|---|
| 2026.04.06 | ₩54,458 | ₩54,489 | ₩54,391 | ₩54,489 | +0.06% | 3.5천 |
|---|
| 2026.04.02 | ₩54,137 | ₩54,312 | ₩54,097 | ₩54,312 | +0.32% | 2.5천 |
|---|
| 2026.04.01 | ₩54,150 | ₩54,365 | ₩54,110 | ₩54,257 | +0.20% | 4천 |
|---|
| 2026.03.31 | ₩53,400 | ₩54,097 | ₩53,400 | ₩54,019 | +1.16% | 6천 |
|---|
| 2026.03.30 | ₩53,427 | ₩53,427 | ₩53,025 | ₩53,171 | -0.48% | 4천 |
|---|
| 2026.03.27 | ₩53,447 | ₩53,447 | ₩53,246 | ₩53,246 | -0.38% | 3.6천 |
|---|
| 2026.03.26 | ₩53,963 | ₩53,963 | ₩53,695 | ₩53,695 | -0.50% | 2천 |
|---|
| 2026.03.25 | ₩54,204 | ₩54,338 | ₩54,164 | ₩54,237 | +0.06% | 1.6천 |
|---|
| 2026.03.24 | ₩54,003 | ₩54,217 | ₩53,963 | ₩54,016 | +0.02% | 5.3천 |
|---|
| 2026.03.23 | ₩54,217 | ₩54,418 | ₩54,137 | ₩54,231 | +0.02% | 3.8천 |
|---|
| 2026.03.20 | ₩53,936 | ₩54,050 | ₩53,735 | ₩53,798 | -0.26% | 3.7천 |
|---|
| 2026.03.19 | ₩54,056 | ₩54,300 | ₩54,056 | ₩54,202 | +0.27% | 2.8천 |
|---|
| 2026.03.18 | ₩54,606 | ₩54,613 | ₩54,324 | ₩54,324 | -0.52% | 4.1천 |
|---|
| 2026.03.17 | ₩54,726 | ₩54,767 | ₩54,592 | ₩54,673 | -0.10% | 7.6천 |
|---|
| 2026.03.16 | ₩54,560 | ₩54,560 | ₩54,559 | ₩54,559 | -0.00% | 3천 |
|---|
| 2026.03.13 | ₩54,554 | ₩54,554 | ₩54,177 | ₩54,231 | -0.59% | 8.9천 |
|---|
| 2026.03.12 | ₩54,539 | ₩54,539 | ₩54,351 | ₩54,351 | -0.34% | 5.3천 |
|---|
| 2026.03.11 | ₩54,807 | ₩54,847 | ₩54,686 | ₩54,740 | -0.12% | 6천 |
|---|
| 2026.03.10 | ₩55,006 | ₩55,006 | ₩54,780 | ₩54,780 | -0.41% | 4.3천 |
|---|
| 2026.03.09 | ₩54,244 | ₩54,820 | ₩54,217 | ₩54,807 | +1.04% | 7.5천 |
|---|
| 2026.03.06 | ₩54,539 | ₩54,827 | ₩54,539 | ₩54,602 | +0.12% | 4.4천 |
|---|
| 2026.03.05 | ₩55,055 | ₩55,084 | ₩54,780 | ₩54,949 | -0.19% | 7.5천 |
|---|
| 2026.03.04 | ₩55,149 | ₩55,222 | ₩55,107 | ₩55,157 | +0.01% | 3.5천 |
|---|
| 2026.03.03 | ₩54,713 | ₩55,012 | ₩54,619 | ₩54,874 | +0.29% | 7.6천 |
|---|
| 2026.03.02 | ₩54,753 | ₩55,209 | ₩54,753 | ₩55,163 | +0.75% | 3.6천 |
|---|
| 2026.02.27 | ₩55,088 | ₩55,155 | ₩55,008 | ₩55,136 | +0.09% | 6.6천 |
|---|
| 2026.02.26 | ₩55,262 | ₩55,270 | ₩55,048 | ₩55,257 | -0.01% | 2.1천 |
|---|
| 2026.02.25 | ₩55,222 | ₩55,383 | ₩55,222 | ₩55,289 | +0.12% | 6.1천 |
|---|
| 2026.02.24 | ₩54,981 | ₩55,236 | ₩54,981 | ₩55,088 | +0.19% | 3.7천 |
|---|
| 2026.02.23 | ₩55,021 | ₩55,021 | ₩54,847 | ₩54,902 | -0.22% | 9.9천 |
|---|
| 2026.02.20 | ₩55,195 | ₩55,234 | ₩55,115 | ₩55,234 | +0.07% | 2.9천 |
|---|
| 2026.02.19 | ₩54,968 | ₩55,075 | ₩54,934 | ₩55,028 | +0.11% | 4.2천 |
|---|
| 2026.02.18 | ₩55,115 | ₩55,262 | ₩55,008 | ₩55,061 | -0.10% | 4천 |
|---|
| 2026.02.17 | ₩54,980 | ₩55,061 | ₩54,713 | ₩54,981 | +0.00% | 4.5천 |
|---|
| 2026.02.13 | ₩54,860 | ₩55,102 | ₩54,860 | ₩54,921 | +0.11% | 5.4천 |
|---|
| 2026.02.12 | ₩55,289 | ₩55,289 | ₩54,834 | ₩54,834 | -0.82% | 5.8천 |
|---|
| 2026.02.11 | ₩55,268 | ₩55,307 | ₩55,195 | ₩55,209 | -0.11% | 2.7천 |
|---|
| 2026.02.10 | ₩55,331 | ₩55,356 | ₩55,209 | ₩55,209 | -0.22% | 3.5천 |
|---|
| 2026.02.09 | ₩55,289 | ₩55,343 | ₩55,289 | ₩55,332 | +0.08% | 1.6천 |
|---|
| 2026.02.06 | ₩54,990 | ₩55,182 | ₩54,927 | ₩55,182 | +0.35% | 7.1천 |
|---|
| 2026.02.05 | ₩54,659 | ₩54,887 | ₩54,659 | ₩54,736 | +0.14% | 8.7천 |
|---|
| 2026.02.04 | ₩55,102 | ₩55,182 | ₩54,887 | ₩54,989 | -0.20% | 1만 |
|---|
| 2026.02.03 | ₩55,195 | ₩55,222 | ₩54,956 | ₩55,075 | -0.22% | 4.1천 |
|---|
| 2026.02.02 | ₩55,035 | ₩55,350 | ₩55,035 | ₩55,262 | +0.41% | 4.8천 |
|---|
| 2026.01.30 | ₩55,088 | ₩55,236 | ₩55,088 | ₩55,203 | +0.21% | 2.6천 |
|---|
| 2026.01.29 | ₩55,142 | ₩55,244 | ₩55,008 | ₩55,244 | +0.18% | 5.6천 |
|---|
| 2026.01.28 | ₩55,312 | ₩55,316 | ₩55,249 | ₩55,297 | -0.03% | 2.5천 |
|---|
| 2026.01.27 | ₩55,301 | ₩55,350 | ₩55,301 | ₩55,316 | +0.03% | 2.3천 |
|---|
| 2026.01.26 | ₩55,187 | ₩55,316 | ₩55,187 | ₩55,221 | +0.06% | 1.3만 |
|---|
| 2026.01.23 | ₩55,142 | ₩55,195 | ₩55,116 | ₩55,127 | -0.03% | 1.5만 |
|---|
| 2026.01.22 | ₩55,115 | ₩55,139 | ₩55,088 | ₩55,114 | -0.00% | 3.8천 |
|---|
| 2026.01.21 | ₩54,807 | ₩55,115 | ₩54,713 | ₩55,048 | +0.44% | 5.5천 |
|---|
| 2026.01.20 | ₩54,753 | ₩54,968 | ₩54,619 | ₩54,619 | -0.24% | 7천 |
|---|
| 2026.01.16 | ₩55,155 | ₩55,252 | ₩55,135 | ₩55,139 | -0.03% | 3.8천 |
|---|
| 2026.01.15 | ₩55,216 | ₩55,226 | ₩55,115 | ₩55,115 | -0.18% | 1.6만 |
|---|
| 2026.01.14 | ₩54,994 | ₩55,110 | ₩54,954 | ₩55,110 | +0.21% | 7.6천 |
|---|
| 2026.01.13 | ₩55,316 | ₩55,316 | ₩55,108 | ₩55,182 | -0.24% | 4.2천 |
|---|
| 2026.01.12 | ₩55,182 | ₩55,289 | ₩55,182 | ₩55,236 | +0.10% | 2.6천 |
|---|
| 2026.01.09 | ₩55,122 | ₩55,289 | ₩55,061 | ₩55,249 | +0.23% | 8.6천 |
|---|
| 2026.01.08 | ₩55,075 | ₩55,128 | ₩54,968 | ₩55,115 | +0.07% | 9.3천 |
|---|
| 2026.01.07 | ₩55,088 | ₩55,195 | ₩55,025 | ₩55,025 | -0.11% | 9.8천 |
|---|
| 2026.01.06 | ₩55,088 | ₩55,182 | ₩54,981 | ₩55,108 | +0.04% | 9.2천 |
|---|
| 2026.01.05 | ₩55,048 | ₩55,087 | ₩54,968 | ₩55,035 | -0.02% | 7.3천 |
|---|
| 2026.01.02 | ₩54,796 | ₩54,901 | ₩54,796 | ₩54,863 | +0.12% | 9.3천 |
|---|
| 2025.12.31 | ₩54,922 | ₩54,980 | ₩54,836 | ₩54,836 | -0.16% | 6천 |
|---|
| 2025.12.30 | ₩55,048 | ₩55,060 | ₩54,927 | ₩54,981 | -0.12% | 9.7천 |
|---|
| 2025.12.29 | ₩54,934 | ₩55,048 | ₩54,927 | ₩55,028 | +0.17% | 1.5만 |
|---|
| 2025.12.26 | ₩55,088 | ₩55,088 | ₩55,021 | ₩55,048 | -0.07% | 6.3천 |
|---|
| 2025.12.24 | ₩54,954 | ₩55,075 | ₩54,914 | ₩55,061 | +0.20% | 16.4만 |
|---|
| 2025.12.23 | ₩54,834 | ₩54,981 | ₩54,793 | ₩54,914 | +0.15% | 21.9만 |
|---|
| 2025.12.22 | ₩54,901 | ₩54,901 | ₩54,820 | ₩54,894 | -0.01% | 3.1만 |
|---|
| 2025.12.19 | ₩54,619 | ₩54,780 | ₩54,606 | ₩54,646 | +0.05% | 12.9만 |
|---|
| 2025.12.18 | ₩54,592 | ₩54,752 | ₩54,592 | ₩54,613 | +0.04% | 10.7만 |
|---|
| 2025.12.17 | ₩54,780 | ₩54,780 | ₩54,606 | ₩54,740 | -0.07% | 7천 |
|---|
| 2025.12.16 | ₩54,642 | ₩54,700 | ₩54,579 | ₩54,646 | +0.01% | 1.2만 |
|---|
| 2025.12.15 | ₩54,686 | ₩54,740 | ₩54,579 | ₩54,606 | -0.15% | 5.7천 |
|---|
| 2025.12.12 | ₩54,713 | ₩54,713 | ₩54,613 | ₩54,613 | -0.18% | 2.3천 |
|---|
| 2025.12.11 | ₩54,552 | ₩54,713 | ₩54,552 | ₩54,639 | +0.16% | 1.2만 |
|---|
| 2025.12.10 | ₩54,666 | ₩54,673 | ₩54,574 | ₩54,619 | -0.09% | 2.2천 |
|---|
| 2025.12.09 | ₩54,539 | ₩54,633 | ₩54,532 | ₩54,606 | +0.12% | 7.2천 |
|---|
| 2025.12.08 | ₩54,592 | ₩54,686 | ₩54,525 | ₩54,579 | -0.02% | 4.8천 |
|---|
| 2025.12.05 | ₩54,633 | ₩54,633 | ₩54,539 | ₩54,599 | -0.06% | 5.5천 |
|---|
| 2025.12.04 | ₩54,512 | ₩54,579 | ₩54,485 | ₩54,512 | 0.00% | 1.2만 |
|---|
| 2025.12.03 | ₩54,546 | ₩54,633 | ₩54,492 | ₩54,559 | +0.02% | 1.9천 |
|---|
| 2025.12.02 | ₩54,532 | ₩54,539 | ₩54,492 | ₩54,492 | -0.07% | 5.5천 |
|---|
| 2025.12.01 | ₩54,445 | ₩54,552 | ₩54,438 | ₩54,492 | +0.09% | 8.6천 |
|---|
| 2025.11.28 | ₩54,445 | ₩54,485 | ₩54,405 | ₩54,485 | +0.07% | 1.4천 |
|---|
| 2025.11.26 | ₩54,391 | ₩54,472 | ₩54,391 | ₩54,440 | +0.09% | 6.5천 |
|---|
| 2025.11.25 | ₩54,295 | ₩54,391 | ₩54,244 | ₩54,361 | +0.12% | 1.8만 |
|---|
| 2025.11.24 | ₩54,123 | ₩54,280 | ₩54,123 | ₩54,280 | +0.29% | 4.3천 |
|---|
| 2025.11.21 | ₩53,876 | ₩54,123 | ₩53,876 | ₩54,043 | +0.31% | 5.3천 |
|---|
| 2025.11.20 | ₩54,190 | ₩54,257 | ₩53,803 | ₩53,826 | -0.67% | 5.7천 |
|---|
| 2025.11.19 | ₩54,067 | ₩54,070 | ₩53,976 | ₩54,032 | -0.06% | 8.8천 |
|---|
| 2025.11.18 | ₩53,980 | ₩54,083 | ₩53,928 | ₩53,988 | +0.01% | 7.9천 |
|---|
| 2025.11.17 | ₩54,137 | ₩54,177 | ₩54,003 | ₩54,035 | -0.19% | 5천 |
|---|
| 2025.11.14 | ₩54,063 | ₩54,168 | ₩54,063 | ₩54,168 | +0.19% | 5.9천 |
|---|
| 2025.11.13 | ₩54,272 | ₩54,272 | ₩54,110 | ₩54,117 | -0.29% | 6천 |
|---|
| 2025.11.12 | ₩54,231 | ₩54,351 | ₩54,217 | ₩54,271 | +0.07% | 1.4만 |
|---|
| 2025.11.11 | ₩54,217 | ₩54,272 | ₩54,204 | ₩54,272 | +0.10% | 1.8천 |
|---|
| 2025.11.10 | ₩54,190 | ₩54,271 | ₩54,177 | ₩54,235 | +0.08% | 2.3천 |
|---|
| 2025.11.07 | ₩53,976 | ₩54,123 | ₩53,882 | ₩54,063 | +0.16% | 9.2천 |
|---|
| 2025.11.06 | ₩54,056 | ₩54,135 | ₩54,003 | ₩54,030 | -0.05% | 1.2만 |
|---|
| 2025.11.05 | ₩54,056 | ₩54,174 | ₩54,043 | ₩54,153 | +0.18% | 1.1만 |
|---|
| 2025.11.04 | ₩54,103 | ₩54,142 | ₩54,030 | ₩54,075 | -0.05% | 1만 |
|---|
| 2025.11.03 | ₩54,110 | ₩54,177 | ₩54,097 | ₩54,150 | +0.07% | 6.8천 |
|---|
| 2025.10.31 | ₩54,111 | ₩54,172 | ₩54,056 | ₩54,070 | -0.08% | 4.9천 |
|---|
| 2025.10.30 | ₩54,118 | ₩54,137 | ₩54,083 | ₩54,090 | -0.05% | 4.1만 |
|---|
| 2025.10.29 | ₩54,123 | ₩54,148 | ₩54,083 | ₩54,083 | -0.07% | 9.1천 |
|---|
| 2025.10.28 | ₩54,098 | ₩54,204 | ₩53,976 | ₩54,149 | +0.09% | 2.6만 |
|---|
| 2025.10.27 | ₩54,126 | ₩54,177 | ₩54,083 | ₩54,097 | -0.05% | 1.8만 |
|---|
| 2025.10.24 | ₩54,016 | ₩54,075 | ₩54,016 | ₩54,039 | +0.04% | 3.1천 |
|---|
| 2025.10.23 | ₩53,922 | ₩53,996 | ₩53,888 | ₩53,983 | +0.11% | 6.4천 |
|---|
| 2025.10.22 | ₩53,949 | ₩53,949 | ₩53,799 | ₩53,869 | -0.15% | 4.6천 |
|---|
| 2025.10.21 | ₩53,896 | ₩53,963 | ₩53,896 | ₩53,929 | +0.06% | 7.4천 |
|---|
| 2025.10.20 | ₩53,829 | ₩53,976 | ₩53,829 | ₩53,896 | +0.12% | 10.3만 |
|---|
| 2025.10.17 | ₩53,520 | ₩53,721 | ₩53,520 | ₩53,715 | +0.36% | 4.7천 |
|---|
| 2025.10.16 | ₩53,735 | ₩53,770 | ₩53,527 | ₩53,538 | -0.37% | 6.7천 |
|---|
| 2025.10.15 | ₩53,817 | ₩53,817 | ₩53,654 | ₩53,732 | -0.16% | 4.7천 |
|---|
| 2025.10.14 | ₩53,601 | ₩53,747 | ₩53,601 | ₩53,675 | +0.14% | 4.2천 |
|---|
| 2025.10.13 | ₩53,628 | ₩53,748 | ₩53,628 | ₩53,748 | +0.22% | 7.4천 |
|---|
| 2025.10.10 | ₩53,842 | ₩53,855 | ₩53,500 | ₩53,500 | -0.63% | 1만 |
|---|