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 | ₩58,990 | ₩59,131 | ₩58,971 | ₩59,010 | +0.03% | 9천 |
| 2026.10.08 | ₩59,003 | ₩59,003 | ₩58,930 | ₩58,930 | -0.13% | 7천 |
| 2026.10.07 | ₩59,024 | ₩59,077 | ₩58,906 | ₩59,037 | +0.02% | 1.1만 |
| 2026.10.06 | ₩58,943 | ₩59,077 | ₩58,943 | ₩59,037 | +0.16% | 2.5천 |
| 2026.10.05 | ₩58,930 | ₩58,983 | ₩58,869 | ₩58,950 | +0.03% | 2.7천 |
| 2026.10.02 | ₩58,782 | ₩58,923 | ₩58,782 | ₩58,869 | +0.15% | 2.6천 |
| 2026.10.01 | ₩58,755 | ₩58,836 | ₩58,648 | ₩58,775 | +0.03% | 5.8천 |
| 2026.09.30 | ₩58,782 | ₩58,849 | ₩58,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,755 |
| -0.05% |
| 1.8천 |
| 2026.09.29 | ₩58,742 | ₩58,836 | ₩58,702 | ₩58,809 | +0.11% | 1만 |
|---|
| 2026.09.28 | ₩58,755 | ₩58,849 | ₩58,688 | ₩58,796 | +0.07% | 4.9천 |
|---|
| 2026.09.25 | ₩58,715 | ₩58,849 | ₩58,715 | ₩58,822 | +0.18% | 1.7천 |
|---|
| 2026.09.24 | ₩58,722 | ₩58,762 | ₩58,648 | ₩58,762 | +0.07% | 4.9천 |
|---|
| 2026.09.23 | ₩58,829 | ₩58,843 | ₩58,706 | ₩58,836 | +0.01% | 19.4만 |
|---|
| 2026.09.22 | ₩58,796 | ₩58,903 | ₩58,742 | ₩58,829 | +0.06% | 6.4만 |
|---|
| 2026.09.21 | ₩58,672 | ₩58,836 | ₩58,672 | ₩58,782 | +0.19% | 3.8천 |
|---|
| 2026.09.18 | ₩58,554 | ₩58,628 | ₩58,554 | ₩58,628 | +0.13% | 700 |
|---|
| 2026.09.17 | ₩58,574 | ₩58,601 | ₩58,514 | ₩58,601 | +0.05% | 2.2천 |
|---|
| 2026.09.16 | ₩58,501 | ₩58,601 | ₩58,353 | ₩58,427 | -0.13% | 2.9천 |
|---|
| 2026.09.15 | ₩58,568 | ₩58,581 | ₩58,393 | ₩58,474 | -0.16% | 2.9천 |
|---|
| 2026.09.14 | ₩58,433 | ₩58,581 | ₩58,420 | ₩58,545 | +0.19% | 8.2천 |
|---|
| 2026.09.11 | ₩58,574 | ₩58,574 | ₩58,501 | ₩58,568 | -0.01% | 3.7천 |
|---|
| 2026.09.10 | ₩58,380 | ₩58,444 | ₩58,380 | ₩58,433 | +0.09% | 1.1천 |
|---|
| 2026.09.09 | ₩58,447 | ₩58,581 | ₩58,447 | ₩58,514 | +0.11% | 2.1천 |
|---|
| 2026.09.08 | ₩58,433 | ₩58,588 | ₩58,433 | ₩58,588 | +0.26% | 9.1천 |
|---|
| 2026.09.04 | ₩58,698 | ₩58,715 | ₩58,568 | ₩58,568 | -0.22% | 4천 |
|---|
| 2026.09.03 | ₩58,514 | ₩58,628 | ₩58,514 | ₩58,554 | +0.07% | 2.2천 |
|---|
| 2026.09.02 | ₩58,433 | ₩58,494 | ₩58,433 | ₩58,474 | +0.07% | 1.7천 |
|---|
| 2026.09.01 | ₩58,447 | ₩58,521 | ₩58,366 | ₩58,366 | -0.14% | 3.3천 |
|---|
| 2026.08.31 | ₩58,420 | ₩58,568 | ₩58,420 | ₩58,507 | +0.15% | 5.7천 |
|---|
| 2026.08.28 | ₩58,474 | ₩58,554 | ₩58,474 | ₩58,527 | +0.09% | 1.7천 |
|---|
| 2026.08.27 | ₩58,433 | ₩58,534 | ₩58,433 | ₩58,494 | +0.10% | 2천 |
|---|
| 2026.08.26 | ₩58,420 | ₩58,484 | ₩58,259 | ₩58,259 | -0.28% | 2.3만 |
|---|
| 2026.08.25 | ₩58,387 | ₩58,407 | ₩58,328 | ₩58,407 | +0.03% | 1.6천 |
|---|
| 2026.08.24 | ₩58,360 | ₩58,366 | ₩58,286 | ₩58,366 | +0.01% | 3.6천 |
|---|
| 2026.08.21 | ₩58,428 | ₩58,428 | ₩58,313 | ₩58,313 | -0.20% | 1.4천 |
|---|
| 2026.08.20 | ₩58,353 | ₩58,433 | ₩58,232 | ₩58,232 | -0.21% | 2.7천 |
|---|
| 2026.08.19 | ₩58,447 | ₩58,460 | ₩58,313 | ₩58,380 | -0.11% | 1.6만 |
|---|
| 2026.08.18 | ₩58,246 | ₩58,403 | ₩58,246 | ₩58,326 | +0.14% | 7.6천 |
|---|
| 2026.08.17 | ₩58,407 | ₩58,447 | ₩58,326 | ₩58,393 | -0.02% | 3.4천 |
|---|
| 2026.08.14 | ₩58,413 | ₩58,413 | ₩58,340 | ₩58,340 | -0.13% | 2.8천 |
|---|
| 2026.08.13 | ₩58,393 | ₩58,393 | ₩58,340 | ₩58,387 | -0.01% | 700 |
|---|
| 2026.08.12 | ₩58,326 | ₩58,340 | ₩58,246 | ₩58,333 | +0.01% | 2.1천 |
|---|
| 2026.08.11 | ₩58,273 | ₩58,306 | ₩58,205 | ₩58,286 | +0.02% | 5천 |
|---|
| 2026.08.10 | ₩58,313 | ₩58,313 | ₩58,232 | ₩58,306 | -0.01% | 1.1만 |
|---|
| 2026.08.07 | ₩58,252 | ₩58,259 | ₩58,252 | ₩58,259 | +0.01% | 900 |
|---|
| 2026.08.06 | ₩58,232 | ₩58,232 | ₩58,141 | ₩58,226 | -0.01% | 2.1천 |
|---|
| 2026.08.05 | ₩58,259 | ₩58,259 | ₩58,165 | ₩58,226 | -0.06% | 3천 |
|---|
| 2026.08.04 | ₩58,145 | ₩58,179 | ₩58,145 | ₩58,157 | +0.02% | 5.3천 |
|---|
| 2026.08.03 | ₩58,018 | ₩58,018 | ₩57,897 | ₩58,018 | 0.00% | 3.4천 |
|---|
| 2026.07.31 | ₩57,723 | ₩57,830 | ₩57,711 | ₩57,830 | +0.19% | 1.3천 |
|---|
| 2026.07.30 | ₩57,615 | ₩57,736 | ₩57,615 | ₩57,736 | +0.21% | 3천 |
|---|
| 2026.07.29 | ₩57,468 | ₩57,589 | ₩57,428 | ₩57,484 | +0.03% | 4.7천 |
|---|
| 2026.07.28 | ₩57,535 | ₩57,656 | ₩57,535 | ₩57,629 | +0.16% | 6.6천 |
|---|
| 2026.07.27 | ₩57,589 | ₩57,595 | ₩57,495 | ₩57,595 | +0.01% | 3.7천 |
|---|
| 2026.07.24 | ₩57,568 | ₩57,669 | ₩57,568 | ₩57,568 | 0.00% | 900 |
|---|
| 2026.07.23 | ₩57,508 | ₩57,508 | ₩57,401 | ₩57,491 | -0.03% | 2.3천 |
|---|
| 2026.07.22 | ₩57,602 | ₩57,790 | ₩57,602 | ₩57,743 | +0.24% | 4.5천 |
|---|
| 2026.07.21 | ₩57,723 | ₩57,749 | ₩57,642 | ₩57,696 | -0.05% | 1.9만 |
|---|
| 2026.07.20 | ₩57,562 | ₩57,736 | ₩57,562 | ₩57,609 | +0.08% | 7.2천 |
|---|
| 2026.07.17 | ₩57,622 | ₩57,642 | ₩57,548 | ₩57,582 | -0.07% | 6.2천 |
|---|
| 2026.07.16 | ₩57,763 | ₩57,817 | ₩57,689 | ₩57,696 | -0.12% | 4.2천 |
|---|
| 2026.07.15 | ₩57,790 | ₩57,870 | ₩57,696 | ₩57,796 | +0.01% | 1.9천 |
|---|
| 2026.07.14 | ₩57,629 | ₩57,749 | ₩57,629 | ₩57,723 | +0.16% | 9.5천 |
|---|
| 2026.07.13 | ₩57,589 | ₩57,682 | ₩57,589 | ₩57,649 | +0.10% | 5.3천 |
|---|
| 2026.07.10 | ₩57,689 | ₩57,803 | ₩57,656 | ₩57,682 | -0.01% | 1.2만 |
|---|
| 2026.07.09 | ₩57,595 | ₩57,629 | ₩57,536 | ₩57,622 | +0.05% | 4.4천 |
|---|
| 2026.07.08 | ₩57,535 | ₩57,535 | ₩57,414 | ₩57,528 | -0.01% | 3천 |
|---|
| 2026.07.07 | ₩57,548 | ₩57,682 | ₩57,515 | ₩57,555 | +0.01% | 8.2천 |
|---|
| 2026.07.06 | ₩57,595 | ₩57,669 | ₩57,548 | ₩57,609 | +0.02% | 4.2천 |
|---|
| 2026.07.02 | ₩57,441 | ₩57,602 | ₩57,374 | ₩57,471 | +0.05% | 5.1천 |
|---|
| 2026.07.01 | ₩57,334 | ₩57,535 | ₩57,334 | ₩57,401 | +0.12% | 1.8만 |
|---|
| 2026.06.30 | ₩57,441 | ₩57,495 | ₩57,381 | ₩57,448 | +0.01% | 9.3천 |
|---|
| 2026.06.29 | ₩57,307 | ₩57,374 | ₩57,226 | ₩57,367 | +0.11% | 2.9천 |
|---|
| 2026.06.26 | ₩57,193 | ₩57,247 | ₩56,998 | ₩56,998 | -0.34% | 2.6만 |
|---|
| 2026.06.25 | ₩57,314 | ₩57,332 | ₩57,092 | ₩57,104 | -0.37% | 8.8천 |
|---|
| 2026.06.24 | ₩57,146 | ₩57,307 | ₩56,958 | ₩57,173 | +0.05% | 51.4만 |
|---|
| 2026.06.23 | ₩57,173 | ₩57,300 | ₩56,985 | ₩57,153 | -0.04% | 21.4만 |
|---|
| 2026.06.22 | ₩57,280 | ₩57,343 | ₩57,267 | ₩57,280 | 0.00% | 3.7천 |
|---|
| 2026.06.18 | ₩57,280 | ₩57,401 | ₩57,280 | ₩57,367 | +0.15% | 2만 |
|---|
| 2026.06.17 | ₩57,428 | ₩57,428 | ₩57,092 | ₩57,185 | -0.42% | 8.1천 |
|---|
| 2026.06.16 | ₩57,347 | ₩57,441 | ₩57,347 | ₩57,428 | +0.14% | 5.1천 |
|---|
| 2026.06.15 | ₩57,394 | ₩57,481 | ₩57,374 | ₩57,428 | +0.06% | 1만 |
|---|
| 2026.06.12 | ₩57,012 | ₩57,186 | ₩56,972 | ₩57,133 | +0.21% | 4.7천 |
|---|
| 2026.06.11 | ₩56,824 | ₩57,045 | ₩56,744 | ₩57,045 | +0.39% | 3.9천 |
|---|
| 2026.06.10 | ₩56,824 | ₩56,977 | ₩56,690 | ₩56,776 | -0.08% | 1.1만 |
|---|
| 2026.06.09 | ₩57,280 | ₩57,280 | ₩56,730 | ₩56,981 | -0.52% | 4.2천 |
|---|
| 2026.06.08 | ₩57,116 | ₩57,213 | ₩57,039 | ₩57,099 | -0.03% | 4.5천 |
|---|
| 2026.06.05 | ₩57,213 | ₩57,253 | ₩56,958 | ₩57,006 | -0.36% | 2.6천 |
|---|
| 2026.06.04 | ₩57,314 | ₩57,354 | ₩57,281 | ₩57,322 | +0.01% | 4.1천 |
|---|
| 2026.06.03 | ₩57,240 | ₩57,401 | ₩57,240 | ₩57,314 | +0.13% | 2.3천 |
|---|
| 2026.06.02 | ₩57,240 | ₩57,414 | ₩57,240 | ₩57,414 | +0.30% | 2.5천 |
|---|
| 2026.06.01 | ₩57,334 | ₩57,414 | ₩57,280 | ₩57,361 | +0.05% | 4.3천 |
|---|
| 2026.05.29 | ₩57,280 | ₩57,381 | ₩57,268 | ₩57,347 | +0.12% | 1.1만 |
|---|
| 2026.05.28 | ₩57,126 | ₩57,240 | ₩57,126 | ₩57,226 | +0.18% | 1.7천 |
|---|
| 2026.05.27 | ₩57,173 | ₩57,240 | ₩57,092 | ₩57,193 | +0.04% | 1.7천 |
|---|
| 2026.05.26 | ₩57,193 | ₩57,240 | ₩57,079 | ₩57,173 | -0.04% | 2.9천 |
|---|
| 2026.05.22 | ₩57,039 | ₩57,086 | ₩57,039 | ₩57,040 | +0.00% | 4.3천 |
|---|
| 2026.05.21 | ₩56,852 | ₩57,005 | ₩56,852 | ₩57,005 | +0.27% | 2.7천 |
|---|
| 2026.05.20 | ₩56,811 | ₩56,945 | ₩56,811 | ₩56,945 | +0.24% | 1.7천 |
|---|
| 2026.05.19 | ₩56,838 | ₩56,891 | ₩56,744 | ₩56,787 | -0.09% | 1.8만 |
|---|
| 2026.05.18 | ₩56,770 | ₩56,905 | ₩56,744 | ₩56,905 | +0.24% | 2.3천 |
|---|
| 2026.05.15 | ₩56,918 | ₩56,945 | ₩56,871 | ₩56,871 | -0.08% | 4.2천 |
|---|
| 2026.05.14 | ₩56,878 | ₩56,985 | ₩56,878 | ₩56,985 | +0.19% | 2.5천 |
|---|
| 2026.05.13 | ₩56,804 | ₩56,985 | ₩56,773 | ₩56,878 | +0.13% | 3.3천 |
|---|
| 2026.05.12 | ₩56,744 | ₩56,817 | ₩56,650 | ₩56,817 | +0.13% | 3.1천 |
|---|
| 2026.05.11 | ₩56,858 | ₩56,891 | ₩56,757 | ₩56,804 | -0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩56,770 | ₩56,905 | ₩56,770 | ₩56,784 | +0.02% | 1.3만 |
|---|
| 2026.05.07 | ₩56,690 | ₩56,797 | ₩56,690 | ₩56,698 | +0.01% | 2.4천 |
|---|
| 2026.05.06 | ₩56,690 | ₩56,784 | ₩56,690 | ₩56,764 | +0.13% | 3.2천 |
|---|
| 2026.05.05 | ₩56,502 | ₩56,636 | ₩56,502 | ₩56,576 | +0.13% | 3천 |
|---|
| 2026.05.04 | ₩56,395 | ₩56,402 | ₩56,395 | ₩56,402 | +0.01% | 400 |
|---|
| 2026.05.01 | ₩56,542 | ₩56,650 | ₩56,520 | ₩56,520 | -0.04% | 1.8천 |
|---|
| 2026.04.30 | ₩56,408 | ₩56,489 | ₩56,408 | ₩56,462 | +0.10% | 2.6천 |
|---|
| 2026.04.29 | ₩56,254 | ₩56,254 | ₩56,167 | ₩56,234 | -0.04% | 5.5천 |
|---|
| 2026.04.28 | ₩56,194 | ₩56,314 | ₩56,140 | ₩56,234 | +0.07% | 4.1천 |
|---|
| 2026.04.27 | ₩56,274 | ₩56,274 | ₩56,234 | ₩56,268 | -0.01% | 5.1천 |
|---|
| 2026.04.24 | ₩56,258 | ₩56,288 | ₩56,188 | ₩56,288 | +0.05% | 3.2천 |
|---|
| 2026.04.23 | ₩56,207 | ₩56,207 | ₩56,046 | ₩56,121 | -0.15% | 6.6천 |
|---|
| 2026.04.22 | ₩56,261 | ₩56,261 | ₩56,127 | ₩56,200 | -0.11% | 1.3천 |
|---|
| 2026.04.21 | ₩56,140 | ₩56,140 | ₩56,019 | ₩56,019 | -0.22% | 1.8천 |
|---|
| 2026.04.20 | ₩56,174 | ₩56,174 | ₩56,060 | ₩56,107 | -0.12% | 4.3천 |
|---|
| 2026.04.17 | ₩56,154 | ₩56,207 | ₩56,154 | ₩56,180 | +0.05% | 2.8천 |
|---|
| 2026.04.16 | ₩55,939 | ₩55,939 | ₩55,905 | ₩55,919 | -0.04% | 1.9천 |
|---|
| 2026.04.15 | ₩55,832 | ₩55,939 | ₩55,832 | ₩55,939 | +0.19% | 4.5천 |
|---|
| 2026.04.14 | ₩55,711 | ₩55,825 | ₩55,711 | ₩55,765 | +0.10% | 3.8천 |
|---|
| 2026.04.13 | ₩55,335 | ₩55,604 | ₩55,335 | ₩55,604 | +0.48% | 4.8천 |
|---|
| 2026.04.10 | ₩55,362 | ₩55,409 | ₩55,282 | ₩55,342 | -0.04% | 1.2만 |
|---|
| 2026.04.09 | ₩55,134 | ₩55,382 | ₩55,107 | ₩55,369 | +0.43% | 3.7천 |
|---|
| 2026.04.08 | ₩55,094 | ₩55,168 | ₩55,054 | ₩55,150 | +0.10% | 2천 |
|---|
| 2026.04.07 | ₩54,289 | ₩54,478 | ₩54,169 | ₩54,478 | +0.35% | 4.8천 |
|---|
| 2026.04.06 | ₩54,504 | ₩54,535 | ₩54,437 | ₩54,535 | +0.06% | 3.5천 |
|---|
| 2026.04.02 | ₩54,182 | ₩54,358 | ₩54,142 | ₩54,358 | +0.32% | 2.5천 |
|---|
| 2026.04.01 | ₩54,195 | ₩54,410 | ₩54,155 | ₩54,303 | +0.20% | 4천 |
|---|
| 2026.03.31 | ₩53,444 | ₩54,142 | ₩53,444 | ₩54,064 | +1.16% | 6천 |
|---|
| 2026.03.30 | ₩53,471 | ₩53,471 | ₩53,069 | ₩53,215 | -0.48% | 4천 |
|---|
| 2026.03.27 | ₩53,491 | ₩53,491 | ₩53,290 | ₩53,290 | -0.38% | 3.6천 |
|---|
| 2026.03.26 | ₩54,008 | ₩54,008 | ₩53,739 | ₩53,739 | -0.50% | 2천 |
|---|
| 2026.03.25 | ₩54,249 | ₩54,383 | ₩54,209 | ₩54,283 | +0.06% | 1.6천 |
|---|
| 2026.03.24 | ₩54,048 | ₩54,263 | ₩54,008 | ₩54,061 | +0.02% | 5.3천 |
|---|
| 2026.03.23 | ₩54,263 | ₩54,464 | ₩54,182 | ₩54,276 | +0.02% | 3.8천 |
|---|
| 2026.03.20 | ₩53,981 | ₩54,095 | ₩53,780 | ₩53,843 | -0.26% | 3.7천 |
|---|
| 2026.03.19 | ₩54,102 | ₩54,346 | ₩54,102 | ₩54,248 | +0.27% | 2.8천 |
|---|
| 2026.03.18 | ₩54,651 | ₩54,658 | ₩54,370 | ₩54,370 | -0.52% | 4.1천 |
|---|
| 2026.03.17 | ₩54,772 | ₩54,812 | ₩54,638 | ₩54,719 | -0.10% | 7.6천 |
|---|
| 2026.03.16 | ₩54,606 | ₩54,606 | ₩54,605 | ₩54,605 | -0.00% | 3천 |
|---|
| 2026.03.13 | ₩54,599 | ₩54,599 | ₩54,222 | ₩54,276 | -0.59% | 8.9천 |
|---|
| 2026.03.12 | ₩54,584 | ₩54,584 | ₩54,397 | ₩54,397 | -0.34% | 5.3천 |
|---|
| 2026.03.11 | ₩54,853 | ₩54,893 | ₩54,732 | ₩54,786 | -0.12% | 6천 |
|---|
| 2026.03.10 | ₩55,052 | ₩55,052 | ₩54,826 | ₩54,826 | -0.41% | 4.3천 |
|---|
| 2026.03.09 | ₩54,289 | ₩54,866 | ₩54,263 | ₩54,853 | +1.04% | 7.5천 |
|---|
| 2026.03.06 | ₩54,584 | ₩54,873 | ₩54,584 | ₩54,647 | +0.12% | 4.4천 |
|---|
| 2026.03.05 | ₩55,101 | ₩55,130 | ₩54,826 | ₩54,995 | -0.19% | 7.5천 |
|---|
| 2026.03.04 | ₩55,195 | ₩55,268 | ₩55,153 | ₩55,203 | +0.01% | 3.5천 |
|---|
| 2026.03.03 | ₩54,759 | ₩55,058 | ₩54,665 | ₩54,920 | +0.29% | 7.6천 |
|---|
| 2026.03.02 | ₩54,799 | ₩55,255 | ₩54,799 | ₩55,209 | +0.75% | 3.6천 |
|---|
| 2026.02.27 | ₩55,134 | ₩55,201 | ₩55,054 | ₩55,183 | +0.09% | 6.6천 |
|---|
| 2026.02.26 | ₩55,309 | ₩55,317 | ₩55,094 | ₩55,303 | -0.01% | 2.1천 |
|---|
| 2026.02.25 | ₩55,268 | ₩55,429 | ₩55,268 | ₩55,335 | +0.12% | 6.1천 |
|---|
| 2026.02.24 | ₩55,027 | ₩55,282 | ₩55,027 | ₩55,134 | +0.19% | 3.7천 |
|---|
| 2026.02.23 | ₩55,067 | ₩55,067 | ₩54,893 | ₩54,948 | -0.22% | 9.9천 |
|---|
| 2026.02.20 | ₩55,242 | ₩55,280 | ₩55,161 | ₩55,280 | +0.07% | 2.9천 |
|---|
| 2026.02.19 | ₩55,014 | ₩55,121 | ₩54,980 | ₩55,074 | +0.11% | 4.2천 |
|---|
| 2026.02.18 | ₩55,161 | ₩55,309 | ₩55,054 | ₩55,107 | -0.10% | 4천 |
|---|
| 2026.02.17 | ₩55,026 | ₩55,107 | ₩54,759 | ₩55,027 | +0.00% | 4.5천 |
|---|
| 2026.02.13 | ₩54,906 | ₩55,148 | ₩54,906 | ₩54,967 | +0.11% | 5.4천 |
|---|
| 2026.02.12 | ₩55,335 | ₩55,335 | ₩54,879 | ₩54,879 | -0.82% | 5.8천 |
|---|
| 2026.02.11 | ₩55,314 | ₩55,353 | ₩55,242 | ₩55,255 | -0.11% | 2.7천 |
|---|
| 2026.02.10 | ₩55,377 | ₩55,402 | ₩55,255 | ₩55,255 | -0.22% | 3.5천 |
|---|
| 2026.02.09 | ₩55,335 | ₩55,389 | ₩55,335 | ₩55,378 | +0.08% | 1.6천 |
|---|
| 2026.02.06 | ₩55,036 | ₩55,228 | ₩54,973 | ₩55,228 | +0.35% | 7.1천 |
|---|
| 2026.02.05 | ₩54,705 | ₩54,933 | ₩54,705 | ₩54,782 | +0.14% | 8.7천 |
|---|
| 2026.02.04 | ₩55,148 | ₩55,228 | ₩54,933 | ₩55,035 | -0.20% | 1만 |
|---|
| 2026.02.03 | ₩55,242 | ₩55,268 | ₩55,001 | ₩55,121 | -0.22% | 4.1천 |
|---|
| 2026.02.02 | ₩55,081 | ₩55,396 | ₩55,081 | ₩55,309 | +0.41% | 4.8천 |
|---|
| 2026.01.30 | ₩55,134 | ₩55,282 | ₩55,134 | ₩55,250 | +0.21% | 2.6천 |
|---|
| 2026.01.29 | ₩55,188 | ₩55,290 | ₩55,054 | ₩55,290 | +0.18% | 5.6천 |
|---|
| 2026.01.28 | ₩55,358 | ₩55,362 | ₩55,295 | ₩55,343 | -0.03% | 2.5천 |
|---|
| 2026.01.27 | ₩55,348 | ₩55,396 | ₩55,348 | ₩55,362 | +0.03% | 2.3천 |
|---|
| 2026.01.26 | ₩55,234 | ₩55,362 | ₩55,234 | ₩55,267 | +0.06% | 1.3만 |
|---|
| 2026.01.23 | ₩55,188 | ₩55,242 | ₩55,162 | ₩55,173 | -0.03% | 1.5만 |
|---|
| 2026.01.22 | ₩55,161 | ₩55,185 | ₩55,134 | ₩55,160 | -0.00% | 3.8천 |
|---|
| 2026.01.21 | ₩54,853 | ₩55,161 | ₩54,759 | ₩55,094 | +0.44% | 5.5천 |
|---|
| 2026.01.20 | ₩54,799 | ₩55,014 | ₩54,665 | ₩54,665 | -0.24% | 7천 |
|---|
| 2026.01.16 | ₩55,201 | ₩55,298 | ₩55,181 | ₩55,185 | -0.03% | 3.8천 |
|---|
| 2026.01.15 | ₩55,262 | ₩55,272 | ₩55,161 | ₩55,161 | -0.18% | 1.6만 |
|---|
| 2026.01.14 | ₩55,040 | ₩55,156 | ₩55,000 | ₩55,156 | +0.21% | 7.6천 |
|---|
| 2026.01.13 | ₩55,362 | ₩55,362 | ₩55,154 | ₩55,228 | -0.24% | 4.2천 |
|---|
| 2026.01.12 | ₩55,228 | ₩55,335 | ₩55,228 | ₩55,282 | +0.10% | 2.6천 |
|---|
| 2026.01.09 | ₩55,168 | ₩55,335 | ₩55,107 | ₩55,295 | +0.23% | 8.6천 |
|---|
| 2026.01.08 | ₩55,121 | ₩55,174 | ₩55,014 | ₩55,161 | +0.07% | 9.3천 |
|---|
| 2026.01.07 | ₩55,134 | ₩55,242 | ₩55,071 | ₩55,071 | -0.11% | 9.8천 |
|---|
| 2026.01.06 | ₩55,134 | ₩55,228 | ₩55,027 | ₩55,154 | +0.04% | 9.2천 |
|---|
| 2026.01.05 | ₩55,094 | ₩55,133 | ₩55,014 | ₩55,081 | -0.02% | 7.3천 |
|---|
| 2026.01.02 | ₩54,842 | ₩54,947 | ₩54,842 | ₩54,909 | +0.12% | 9.3천 |
|---|
| 2025.12.31 | ₩54,968 | ₩55,026 | ₩54,882 | ₩54,882 | -0.16% | 6천 |
|---|
| 2025.12.30 | ₩55,094 | ₩55,106 | ₩54,973 | ₩55,027 | -0.12% | 9.7천 |
|---|
| 2025.12.29 | ₩54,980 | ₩55,094 | ₩54,973 | ₩55,074 | +0.17% | 1.5만 |
|---|
| 2025.12.26 | ₩55,134 | ₩55,134 | ₩55,067 | ₩55,094 | -0.07% | 6.3천 |
|---|
| 2025.12.24 | ₩55,000 | ₩55,121 | ₩54,960 | ₩55,107 | +0.20% | 16.4만 |
|---|
| 2025.12.23 | ₩54,879 | ₩55,027 | ₩54,839 | ₩54,960 | +0.15% | 21.9만 |
|---|
| 2025.12.22 | ₩54,947 | ₩54,947 | ₩54,866 | ₩54,940 | -0.01% | 3.1만 |
|---|
| 2025.12.19 | ₩54,665 | ₩54,826 | ₩54,651 | ₩54,692 | +0.05% | 12.9만 |
|---|
| 2025.12.18 | ₩54,638 | ₩54,798 | ₩54,638 | ₩54,658 | +0.04% | 10.7만 |
|---|
| 2025.12.17 | ₩54,826 | ₩54,826 | ₩54,651 | ₩54,786 | -0.07% | 7천 |
|---|
| 2025.12.16 | ₩54,688 | ₩54,745 | ₩54,625 | ₩54,692 | +0.01% | 1.2만 |
|---|
| 2025.12.15 | ₩54,732 | ₩54,786 | ₩54,625 | ₩54,651 | -0.15% | 5.7천 |
|---|
| 2025.12.12 | ₩54,759 | ₩54,759 | ₩54,658 | ₩54,658 | -0.18% | 2.3천 |
|---|
| 2025.12.11 | ₩54,598 | ₩54,759 | ₩54,598 | ₩54,685 | +0.16% | 1.2만 |
|---|
| 2025.12.10 | ₩54,712 | ₩54,719 | ₩54,619 | ₩54,665 | -0.09% | 2.2천 |
|---|
| 2025.12.09 | ₩54,584 | ₩54,678 | ₩54,578 | ₩54,651 | +0.12% | 7.2천 |
|---|
| 2025.12.08 | ₩54,638 | ₩54,732 | ₩54,571 | ₩54,625 | -0.02% | 4.8천 |
|---|
| 2025.12.05 | ₩54,678 | ₩54,678 | ₩54,584 | ₩54,645 | -0.06% | 5.5천 |
|---|
| 2025.12.04 | ₩54,558 | ₩54,625 | ₩54,531 | ₩54,558 | 0.00% | 1.2만 |
|---|
| 2025.12.03 | ₩54,591 | ₩54,678 | ₩54,537 | ₩54,605 | +0.02% | 1.9천 |
|---|
| 2025.12.02 | ₩54,578 | ₩54,584 | ₩54,537 | ₩54,537 | -0.07% | 5.5천 |
|---|
| 2025.12.01 | ₩54,491 | ₩54,598 | ₩54,484 | ₩54,537 | +0.09% | 8.6천 |
|---|
| 2025.11.28 | ₩54,491 | ₩54,531 | ₩54,450 | ₩54,531 | +0.07% | 1.4천 |
|---|
| 2025.11.26 | ₩54,437 | ₩54,517 | ₩54,437 | ₩54,485 | +0.09% | 6.5천 |
|---|
| 2025.11.25 | ₩54,340 | ₩54,437 | ₩54,289 | ₩54,406 | +0.12% | 1.8만 |
|---|
| 2025.11.24 | ₩54,169 | ₩54,326 | ₩54,169 | ₩54,326 | +0.29% | 4.3천 |
|---|
| 2025.11.21 | ₩53,921 | ₩54,169 | ₩53,921 | ₩54,088 | +0.31% | 5.3천 |
|---|
| 2025.11.20 | ₩54,236 | ₩54,303 | ₩53,848 | ₩53,871 | -0.67% | 5.7천 |
|---|
| 2025.11.19 | ₩54,112 | ₩54,115 | ₩54,021 | ₩54,077 | -0.06% | 8.8천 |
|---|
| 2025.11.18 | ₩54,025 | ₩54,128 | ₩53,973 | ₩54,033 | +0.01% | 7.9천 |
|---|
| 2025.11.17 | ₩54,182 | ₩54,222 | ₩54,048 | ₩54,080 | -0.19% | 5천 |
|---|
| 2025.11.14 | ₩54,108 | ₩54,213 | ₩54,108 | ₩54,213 | +0.19% | 5.9천 |
|---|
| 2025.11.13 | ₩54,318 | ₩54,318 | ₩54,155 | ₩54,162 | -0.29% | 6천 |
|---|
| 2025.11.12 | ₩54,276 | ₩54,397 | ₩54,263 | ₩54,316 | +0.07% | 1.4만 |
|---|
| 2025.11.11 | ₩54,263 | ₩54,318 | ₩54,249 | ₩54,318 | +0.10% | 1.8천 |
|---|
| 2025.11.10 | ₩54,236 | ₩54,316 | ₩54,222 | ₩54,280 | +0.08% | 2.3천 |
|---|
| 2025.11.07 | ₩54,021 | ₩54,169 | ₩53,927 | ₩54,108 | +0.16% | 9.2천 |
|---|
| 2025.11.06 | ₩54,102 | ₩54,181 | ₩54,048 | ₩54,075 | -0.05% | 1.2만 |
|---|
| 2025.11.05 | ₩54,102 | ₩54,220 | ₩54,088 | ₩54,198 | +0.18% | 1.1만 |
|---|
| 2025.11.04 | ₩54,149 | ₩54,187 | ₩54,075 | ₩54,120 | -0.05% | 1만 |
|---|
| 2025.11.03 | ₩54,155 | ₩54,222 | ₩54,142 | ₩54,195 | +0.07% | 6.8천 |
|---|
| 2025.10.31 | ₩54,157 | ₩54,217 | ₩54,102 | ₩54,115 | -0.08% | 4.9천 |
|---|
| 2025.10.30 | ₩54,163 | ₩54,182 | ₩54,128 | ₩54,135 | -0.05% | 4.1만 |
|---|
| 2025.10.29 | ₩54,169 | ₩54,193 | ₩54,128 | ₩54,128 | -0.07% | 9.1천 |
|---|
| 2025.10.28 | ₩54,143 | ₩54,249 | ₩54,021 | ₩54,194 | +0.09% | 2.6만 |
|---|
| 2025.10.27 | ₩54,171 | ₩54,222 | ₩54,128 | ₩54,142 | -0.05% | 1.8만 |
|---|
| 2025.10.24 | ₩54,061 | ₩54,120 | ₩54,061 | ₩54,084 | +0.04% | 3.1천 |
|---|
| 2025.10.23 | ₩53,967 | ₩54,041 | ₩53,933 | ₩54,028 | +0.11% | 6.4천 |
|---|
| 2025.10.22 | ₩53,994 | ₩53,994 | ₩53,844 | ₩53,914 | -0.15% | 4.6천 |
|---|
| 2025.10.21 | ₩53,941 | ₩54,008 | ₩53,941 | ₩53,974 | +0.06% | 7.4천 |
|---|
| 2025.10.20 | ₩53,874 | ₩54,021 | ₩53,874 | ₩53,941 | +0.12% | 10.3만 |
|---|
| 2025.10.17 | ₩53,565 | ₩53,766 | ₩53,565 | ₩53,760 | +0.36% | 4.7천 |
|---|
| 2025.10.16 | ₩53,780 | ₩53,815 | ₩53,572 | ₩53,583 | -0.37% | 6.7천 |
|---|
| 2025.10.15 | ₩53,862 | ₩53,862 | ₩53,699 | ₩53,777 | -0.16% | 4.7천 |
|---|
| 2025.10.14 | ₩53,646 | ₩53,792 | ₩53,646 | ₩53,719 | +0.14% | 4.2천 |
|---|
| 2025.10.13 | ₩53,672 | ₩53,793 | ₩53,672 | ₩53,793 | +0.22% | 7.4천 |
|---|
| 2025.10.10 | ₩53,887 | ₩53,900 | ₩53,545 | ₩53,545 | -0.63% | 1만 |
|---|