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 | ₩58,988 | ₩59,129 | ₩58,970 | ₩59,008 | +0.03% | 9천 |
| 2026.10.08 | ₩59,002 | ₩59,002 | ₩58,928 | ₩58,928 | -0.13% | 7천 |
| 2026.10.07 | ₩59,022 | ₩59,075 | ₩58,904 | ₩59,035 | +0.02% | 1.1만 |
| 2026.10.06 | ₩58,941 | ₩59,075 | ₩58,941 | ₩59,035 | +0.16% | 2.5천 |
| 2026.10.05 | ₩58,928 | ₩58,982 | ₩58,868 | ₩58,948 | +0.03% | 2.7천 |
| 2026.10.02 | ₩58,780 | ₩58,921 | ₩58,780 | ₩58,868 | +0.15% | 2.6천 |
| 2026.10.01 | ₩58,754 | ₩58,834 | ₩58,646 | ₩58,774 | +0.03% | 5.8천 |
| 2026.09.30 | ₩58,780 | ₩58,847 | ₩58,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,754 |
| -0.05% |
| 1.8천 |
| 2026.09.29 | ₩58,740 | ₩58,834 | ₩58,700 | ₩58,807 | +0.11% | 1만 |
|---|
| 2026.09.28 | ₩58,754 | ₩58,847 | ₩58,687 | ₩58,794 | +0.07% | 4.9천 |
|---|
| 2026.09.25 | ₩58,713 | ₩58,847 | ₩58,713 | ₩58,821 | +0.18% | 1.7천 |
|---|
| 2026.09.24 | ₩58,720 | ₩58,760 | ₩58,646 | ₩58,760 | +0.07% | 4.9천 |
|---|
| 2026.09.23 | ₩58,827 | ₩58,841 | ₩58,704 | ₩58,834 | +0.01% | 19.4만 |
|---|
| 2026.09.22 | ₩58,794 | ₩58,901 | ₩58,740 | ₩58,827 | +0.06% | 6.4만 |
|---|
| 2026.09.21 | ₩58,670 | ₩58,834 | ₩58,670 | ₩58,780 | +0.19% | 3.8천 |
|---|
| 2026.09.18 | ₩58,552 | ₩58,626 | ₩58,552 | ₩58,626 | +0.13% | 700 |
|---|
| 2026.09.17 | ₩58,573 | ₩58,599 | ₩58,512 | ₩58,599 | +0.05% | 2.2천 |
|---|
| 2026.09.16 | ₩58,499 | ₩58,599 | ₩58,351 | ₩58,425 | -0.13% | 2.9천 |
|---|
| 2026.09.15 | ₩58,566 | ₩58,579 | ₩58,391 | ₩58,472 | -0.16% | 2.9천 |
|---|
| 2026.09.14 | ₩58,432 | ₩58,579 | ₩58,418 | ₩58,543 | +0.19% | 8.2천 |
|---|
| 2026.09.11 | ₩58,573 | ₩58,573 | ₩58,499 | ₩58,566 | -0.01% | 3.7천 |
|---|
| 2026.09.10 | ₩58,378 | ₩58,442 | ₩58,378 | ₩58,432 | +0.09% | 1.1천 |
|---|
| 2026.09.09 | ₩58,445 | ₩58,579 | ₩58,445 | ₩58,512 | +0.11% | 2.1천 |
|---|
| 2026.09.08 | ₩58,432 | ₩58,586 | ₩58,432 | ₩58,586 | +0.26% | 9.1천 |
|---|
| 2026.09.04 | ₩58,696 | ₩58,713 | ₩58,566 | ₩58,566 | -0.22% | 4천 |
|---|
| 2026.09.03 | ₩58,512 | ₩58,626 | ₩58,512 | ₩58,552 | +0.07% | 2.2천 |
|---|
| 2026.09.02 | ₩58,432 | ₩58,492 | ₩58,432 | ₩58,472 | +0.07% | 1.7천 |
|---|
| 2026.09.01 | ₩58,445 | ₩58,519 | ₩58,365 | ₩58,365 | -0.14% | 3.3천 |
|---|
| 2026.08.31 | ₩58,418 | ₩58,566 | ₩58,418 | ₩58,505 | +0.15% | 5.7천 |
|---|
| 2026.08.28 | ₩58,472 | ₩58,552 | ₩58,472 | ₩58,526 | +0.09% | 1.7천 |
|---|
| 2026.08.27 | ₩58,432 | ₩58,532 | ₩58,432 | ₩58,492 | +0.10% | 2천 |
|---|
| 2026.08.26 | ₩58,418 | ₩58,483 | ₩58,257 | ₩58,257 | -0.28% | 2.3만 |
|---|
| 2026.08.25 | ₩58,385 | ₩58,405 | ₩58,326 | ₩58,405 | +0.03% | 1.6천 |
|---|
| 2026.08.24 | ₩58,358 | ₩58,365 | ₩58,284 | ₩58,365 | +0.01% | 3.6천 |
|---|
| 2026.08.21 | ₩58,426 | ₩58,426 | ₩58,311 | ₩58,311 | -0.20% | 1.4천 |
|---|
| 2026.08.20 | ₩58,351 | ₩58,432 | ₩58,231 | ₩58,231 | -0.21% | 2.7천 |
|---|
| 2026.08.19 | ₩58,445 | ₩58,459 | ₩58,311 | ₩58,378 | -0.11% | 1.6만 |
|---|
| 2026.08.18 | ₩58,244 | ₩58,401 | ₩58,244 | ₩58,324 | +0.14% | 7.6천 |
|---|
| 2026.08.17 | ₩58,405 | ₩58,445 | ₩58,324 | ₩58,391 | -0.02% | 3.4천 |
|---|
| 2026.08.14 | ₩58,412 | ₩58,412 | ₩58,338 | ₩58,338 | -0.13% | 2.8천 |
|---|
| 2026.08.13 | ₩58,391 | ₩58,391 | ₩58,338 | ₩58,385 | -0.01% | 700 |
|---|
| 2026.08.12 | ₩58,324 | ₩58,338 | ₩58,244 | ₩58,331 | +0.01% | 2.1천 |
|---|
| 2026.08.11 | ₩58,271 | ₩58,304 | ₩58,204 | ₩58,284 | +0.02% | 5천 |
|---|
| 2026.08.10 | ₩58,311 | ₩58,311 | ₩58,231 | ₩58,304 | -0.01% | 1.1만 |
|---|
| 2026.08.07 | ₩58,251 | ₩58,257 | ₩58,251 | ₩58,257 | +0.01% | 900 |
|---|
| 2026.08.06 | ₩58,231 | ₩58,231 | ₩58,139 | ₩58,224 | -0.01% | 2.1천 |
|---|
| 2026.08.05 | ₩58,257 | ₩58,257 | ₩58,164 | ₩58,224 | -0.06% | 3천 |
|---|
| 2026.08.04 | ₩58,143 | ₩58,177 | ₩58,143 | ₩58,155 | +0.02% | 5.3천 |
|---|
| 2026.08.03 | ₩58,016 | ₩58,016 | ₩57,895 | ₩58,016 | 0.00% | 3.4천 |
|---|
| 2026.07.31 | ₩57,721 | ₩57,828 | ₩57,709 | ₩57,828 | +0.19% | 1.3천 |
|---|
| 2026.07.30 | ₩57,614 | ₩57,734 | ₩57,614 | ₩57,734 | +0.21% | 3천 |
|---|
| 2026.07.29 | ₩57,466 | ₩57,587 | ₩57,426 | ₩57,482 | +0.03% | 4.7천 |
|---|
| 2026.07.28 | ₩57,533 | ₩57,654 | ₩57,533 | ₩57,627 | +0.16% | 6.6천 |
|---|
| 2026.07.27 | ₩57,587 | ₩57,594 | ₩57,493 | ₩57,594 | +0.01% | 3.7천 |
|---|
| 2026.07.24 | ₩57,567 | ₩57,667 | ₩57,567 | ₩57,567 | 0.00% | 900 |
|---|
| 2026.07.23 | ₩57,506 | ₩57,506 | ₩57,399 | ₩57,489 | -0.03% | 2.3천 |
|---|
| 2026.07.22 | ₩57,600 | ₩57,788 | ₩57,600 | ₩57,741 | +0.24% | 4.5천 |
|---|
| 2026.07.21 | ₩57,721 | ₩57,748 | ₩57,640 | ₩57,694 | -0.05% | 1.9만 |
|---|
| 2026.07.20 | ₩57,560 | ₩57,734 | ₩57,560 | ₩57,607 | +0.08% | 7.2천 |
|---|
| 2026.07.17 | ₩57,620 | ₩57,640 | ₩57,547 | ₩57,580 | -0.07% | 6.2천 |
|---|
| 2026.07.16 | ₩57,761 | ₩57,815 | ₩57,687 | ₩57,694 | -0.12% | 4.2천 |
|---|
| 2026.07.15 | ₩57,788 | ₩57,868 | ₩57,694 | ₩57,795 | +0.01% | 1.9천 |
|---|
| 2026.07.14 | ₩57,627 | ₩57,748 | ₩57,627 | ₩57,721 | +0.16% | 9.5천 |
|---|
| 2026.07.13 | ₩57,587 | ₩57,681 | ₩57,587 | ₩57,647 | +0.10% | 5.3천 |
|---|
| 2026.07.10 | ₩57,687 | ₩57,801 | ₩57,654 | ₩57,681 | -0.01% | 1.2만 |
|---|
| 2026.07.09 | ₩57,594 | ₩57,627 | ₩57,535 | ₩57,620 | +0.05% | 4.4천 |
|---|
| 2026.07.08 | ₩57,533 | ₩57,533 | ₩57,412 | ₩57,526 | -0.01% | 3천 |
|---|
| 2026.07.07 | ₩57,547 | ₩57,681 | ₩57,513 | ₩57,553 | +0.01% | 8.2천 |
|---|
| 2026.07.06 | ₩57,594 | ₩57,667 | ₩57,547 | ₩57,607 | +0.02% | 4.2천 |
|---|
| 2026.07.02 | ₩57,439 | ₩57,600 | ₩57,372 | ₩57,469 | +0.05% | 5.1천 |
|---|
| 2026.07.01 | ₩57,332 | ₩57,533 | ₩57,332 | ₩57,399 | +0.12% | 1.8만 |
|---|
| 2026.06.30 | ₩57,439 | ₩57,493 | ₩57,379 | ₩57,446 | +0.01% | 9.3천 |
|---|
| 2026.06.29 | ₩57,305 | ₩57,372 | ₩57,225 | ₩57,366 | +0.11% | 2.9천 |
|---|
| 2026.06.26 | ₩57,191 | ₩57,245 | ₩56,997 | ₩56,997 | -0.34% | 2.6만 |
|---|
| 2026.06.25 | ₩57,312 | ₩57,331 | ₩57,091 | ₩57,103 | -0.37% | 8.8천 |
|---|
| 2026.06.24 | ₩57,144 | ₩57,305 | ₩56,957 | ₩57,171 | +0.05% | 51.4만 |
|---|
| 2026.06.23 | ₩57,171 | ₩57,298 | ₩56,983 | ₩57,151 | -0.04% | 21.4만 |
|---|
| 2026.06.22 | ₩57,278 | ₩57,341 | ₩57,265 | ₩57,278 | 0.00% | 3.7천 |
|---|
| 2026.06.18 | ₩57,278 | ₩57,399 | ₩57,278 | ₩57,366 | +0.15% | 2만 |
|---|
| 2026.06.17 | ₩57,426 | ₩57,426 | ₩57,091 | ₩57,183 | -0.42% | 8.1천 |
|---|
| 2026.06.16 | ₩57,345 | ₩57,439 | ₩57,345 | ₩57,426 | +0.14% | 5.1천 |
|---|
| 2026.06.15 | ₩57,392 | ₩57,480 | ₩57,372 | ₩57,426 | +0.06% | 1만 |
|---|
| 2026.06.12 | ₩57,010 | ₩57,185 | ₩56,970 | ₩57,131 | +0.21% | 4.7천 |
|---|
| 2026.06.11 | ₩56,822 | ₩57,044 | ₩56,742 | ₩57,044 | +0.39% | 3.9천 |
|---|
| 2026.06.10 | ₩56,822 | ₩56,975 | ₩56,688 | ₩56,774 | -0.08% | 1.1만 |
|---|
| 2026.06.09 | ₩57,278 | ₩57,278 | ₩56,729 | ₩56,979 | -0.52% | 4.2천 |
|---|
| 2026.06.08 | ₩57,115 | ₩57,211 | ₩57,037 | ₩57,097 | -0.03% | 4.5천 |
|---|
| 2026.06.05 | ₩57,211 | ₩57,252 | ₩56,957 | ₩57,005 | -0.36% | 2.6천 |
|---|
| 2026.06.04 | ₩57,312 | ₩57,352 | ₩57,280 | ₩57,320 | +0.01% | 4.1천 |
|---|
| 2026.06.03 | ₩57,238 | ₩57,399 | ₩57,238 | ₩57,312 | +0.13% | 2.3천 |
|---|
| 2026.06.02 | ₩57,238 | ₩57,412 | ₩57,238 | ₩57,412 | +0.30% | 2.5천 |
|---|
| 2026.06.01 | ₩57,332 | ₩57,412 | ₩57,278 | ₩57,359 | +0.05% | 4.3천 |
|---|
| 2026.05.29 | ₩57,278 | ₩57,379 | ₩57,266 | ₩57,345 | +0.12% | 1.1만 |
|---|
| 2026.05.28 | ₩57,124 | ₩57,238 | ₩57,124 | ₩57,225 | +0.18% | 1.7천 |
|---|
| 2026.05.27 | ₩57,171 | ₩57,238 | ₩57,091 | ₩57,191 | +0.04% | 1.7천 |
|---|
| 2026.05.26 | ₩57,191 | ₩57,238 | ₩57,077 | ₩57,171 | -0.04% | 2.9천 |
|---|
| 2026.05.22 | ₩57,037 | ₩57,084 | ₩57,037 | ₩57,038 | +0.00% | 4.3천 |
|---|
| 2026.05.21 | ₩56,851 | ₩57,003 | ₩56,851 | ₩57,003 | +0.27% | 2.7천 |
|---|
| 2026.05.20 | ₩56,809 | ₩56,943 | ₩56,809 | ₩56,943 | +0.24% | 1.7천 |
|---|
| 2026.05.19 | ₩56,836 | ₩56,889 | ₩56,742 | ₩56,785 | -0.09% | 1.8만 |
|---|
| 2026.05.18 | ₩56,769 | ₩56,903 | ₩56,742 | ₩56,903 | +0.24% | 2.3천 |
|---|
| 2026.05.15 | ₩56,916 | ₩56,943 | ₩56,869 | ₩56,869 | -0.08% | 4.2천 |
|---|
| 2026.05.14 | ₩56,876 | ₩56,983 | ₩56,876 | ₩56,983 | +0.19% | 2.5천 |
|---|
| 2026.05.13 | ₩56,802 | ₩56,983 | ₩56,771 | ₩56,876 | +0.13% | 3.3천 |
|---|
| 2026.05.12 | ₩56,742 | ₩56,816 | ₩56,648 | ₩56,816 | +0.13% | 3.1천 |
|---|
| 2026.05.11 | ₩56,856 | ₩56,889 | ₩56,755 | ₩56,802 | -0.09% | 2.9천 |
|---|
| 2026.05.08 | ₩56,769 | ₩56,903 | ₩56,769 | ₩56,782 | +0.02% | 1.3만 |
|---|
| 2026.05.07 | ₩56,688 | ₩56,796 | ₩56,688 | ₩56,696 | +0.01% | 2.4천 |
|---|
| 2026.05.06 | ₩56,688 | ₩56,782 | ₩56,688 | ₩56,762 | +0.13% | 3.2천 |
|---|
| 2026.05.05 | ₩56,501 | ₩56,635 | ₩56,501 | ₩56,574 | +0.13% | 3천 |
|---|
| 2026.05.04 | ₩56,393 | ₩56,400 | ₩56,393 | ₩56,400 | +0.01% | 400 |
|---|
| 2026.05.01 | ₩56,541 | ₩56,648 | ₩56,518 | ₩56,518 | -0.04% | 1.8천 |
|---|
| 2026.04.30 | ₩56,407 | ₩56,487 | ₩56,407 | ₩56,460 | +0.10% | 2.6천 |
|---|
| 2026.04.29 | ₩56,252 | ₩56,252 | ₩56,165 | ₩56,232 | -0.04% | 5.5천 |
|---|
| 2026.04.28 | ₩56,192 | ₩56,313 | ₩56,138 | ₩56,232 | +0.07% | 4.1천 |
|---|
| 2026.04.27 | ₩56,273 | ₩56,273 | ₩56,232 | ₩56,266 | -0.01% | 5.1천 |
|---|
| 2026.04.24 | ₩56,256 | ₩56,286 | ₩56,187 | ₩56,286 | +0.05% | 3.2천 |
|---|
| 2026.04.23 | ₩56,206 | ₩56,206 | ₩56,045 | ₩56,120 | -0.15% | 6.6천 |
|---|
| 2026.04.22 | ₩56,259 | ₩56,259 | ₩56,125 | ₩56,199 | -0.11% | 1.3천 |
|---|
| 2026.04.21 | ₩56,138 | ₩56,138 | ₩56,018 | ₩56,018 | -0.22% | 1.8천 |
|---|
| 2026.04.20 | ₩56,172 | ₩56,172 | ₩56,058 | ₩56,105 | -0.12% | 4.3천 |
|---|
| 2026.04.17 | ₩56,152 | ₩56,206 | ₩56,152 | ₩56,179 | +0.05% | 2.8천 |
|---|
| 2026.04.16 | ₩55,937 | ₩55,937 | ₩55,904 | ₩55,917 | -0.04% | 1.9천 |
|---|
| 2026.04.15 | ₩55,830 | ₩55,937 | ₩55,830 | ₩55,937 | +0.19% | 4.5천 |
|---|
| 2026.04.14 | ₩55,709 | ₩55,823 | ₩55,709 | ₩55,763 | +0.10% | 3.8천 |
|---|
| 2026.04.13 | ₩55,334 | ₩55,602 | ₩55,334 | ₩55,602 | +0.48% | 4.8천 |
|---|
| 2026.04.10 | ₩55,361 | ₩55,408 | ₩55,280 | ₩55,340 | -0.04% | 1.2만 |
|---|
| 2026.04.09 | ₩55,133 | ₩55,381 | ₩55,106 | ₩55,367 | +0.43% | 3.7천 |
|---|
| 2026.04.08 | ₩55,092 | ₩55,166 | ₩55,052 | ₩55,149 | +0.10% | 2천 |
|---|
| 2026.04.07 | ₩54,288 | ₩54,477 | ₩54,167 | ₩54,477 | +0.35% | 4.8천 |
|---|
| 2026.04.06 | ₩54,502 | ₩54,533 | ₩54,435 | ₩54,533 | +0.06% | 3.5천 |
|---|
| 2026.04.02 | ₩54,180 | ₩54,356 | ₩54,140 | ₩54,356 | +0.32% | 2.5천 |
|---|
| 2026.04.01 | ₩54,194 | ₩54,408 | ₩54,154 | ₩54,301 | +0.20% | 4천 |
|---|
| 2026.03.31 | ₩53,443 | ₩54,140 | ₩53,443 | ₩54,062 | +1.16% | 6천 |
|---|
| 2026.03.30 | ₩53,470 | ₩53,470 | ₩53,067 | ₩53,214 | -0.48% | 4천 |
|---|
| 2026.03.27 | ₩53,490 | ₩53,490 | ₩53,289 | ₩53,289 | -0.38% | 3.6천 |
|---|
| 2026.03.26 | ₩54,006 | ₩54,006 | ₩53,738 | ₩53,738 | -0.50% | 2천 |
|---|
| 2026.03.25 | ₩54,247 | ₩54,382 | ₩54,207 | ₩54,281 | +0.06% | 1.6천 |
|---|
| 2026.03.24 | ₩54,046 | ₩54,261 | ₩54,006 | ₩54,060 | +0.02% | 5.3천 |
|---|
| 2026.03.23 | ₩54,261 | ₩54,462 | ₩54,180 | ₩54,274 | +0.02% | 3.8천 |
|---|
| 2026.03.20 | ₩53,979 | ₩54,093 | ₩53,778 | ₩53,841 | -0.26% | 3.7천 |
|---|
| 2026.03.19 | ₩54,100 | ₩54,344 | ₩54,100 | ₩54,246 | +0.27% | 2.8천 |
|---|
| 2026.03.18 | ₩54,650 | ₩54,657 | ₩54,368 | ₩54,368 | -0.52% | 4.1천 |
|---|
| 2026.03.17 | ₩54,771 | ₩54,811 | ₩54,636 | ₩54,717 | -0.10% | 7.6천 |
|---|
| 2026.03.16 | ₩54,604 | ₩54,604 | ₩54,603 | ₩54,603 | -0.00% | 3천 |
|---|
| 2026.03.13 | ₩54,598 | ₩54,598 | ₩54,221 | ₩54,274 | -0.59% | 8.9천 |
|---|
| 2026.03.12 | ₩54,583 | ₩54,583 | ₩54,395 | ₩54,395 | -0.34% | 5.3천 |
|---|
| 2026.03.11 | ₩54,851 | ₩54,891 | ₩54,730 | ₩54,784 | -0.12% | 6천 |
|---|
| 2026.03.10 | ₩55,051 | ₩55,051 | ₩54,824 | ₩54,824 | -0.41% | 4.3천 |
|---|
| 2026.03.09 | ₩54,288 | ₩54,864 | ₩54,261 | ₩54,851 | +1.04% | 7.5천 |
|---|
| 2026.03.06 | ₩54,583 | ₩54,871 | ₩54,583 | ₩54,646 | +0.12% | 4.4천 |
|---|
| 2026.03.05 | ₩55,099 | ₩55,129 | ₩54,824 | ₩54,993 | -0.19% | 7.5천 |
|---|
| 2026.03.04 | ₩55,193 | ₩55,267 | ₩55,151 | ₩55,201 | +0.01% | 3.5천 |
|---|
| 2026.03.03 | ₩54,757 | ₩55,056 | ₩54,663 | ₩54,918 | +0.29% | 7.6천 |
|---|
| 2026.03.02 | ₩54,797 | ₩55,253 | ₩54,797 | ₩55,208 | +0.75% | 3.6천 |
|---|
| 2026.02.27 | ₩55,133 | ₩55,200 | ₩55,052 | ₩55,181 | +0.09% | 6.6천 |
|---|
| 2026.02.26 | ₩55,307 | ₩55,315 | ₩55,092 | ₩55,302 | -0.01% | 2.1천 |
|---|
| 2026.02.25 | ₩55,267 | ₩55,428 | ₩55,267 | ₩55,334 | +0.12% | 6.1천 |
|---|
| 2026.02.24 | ₩55,025 | ₩55,280 | ₩55,025 | ₩55,133 | +0.19% | 3.7천 |
|---|
| 2026.02.23 | ₩55,066 | ₩55,066 | ₩54,891 | ₩54,946 | -0.22% | 9.9천 |
|---|
| 2026.02.20 | ₩55,240 | ₩55,279 | ₩55,159 | ₩55,279 | +0.07% | 2.9천 |
|---|
| 2026.02.19 | ₩55,012 | ₩55,119 | ₩54,978 | ₩55,072 | +0.11% | 4.2천 |
|---|
| 2026.02.18 | ₩55,159 | ₩55,307 | ₩55,052 | ₩55,106 | -0.10% | 4천 |
|---|
| 2026.02.17 | ₩55,024 | ₩55,106 | ₩54,757 | ₩55,025 | +0.00% | 4.5천 |
|---|
| 2026.02.13 | ₩54,905 | ₩55,146 | ₩54,905 | ₩54,965 | +0.11% | 5.4천 |
|---|
| 2026.02.12 | ₩55,334 | ₩55,334 | ₩54,878 | ₩54,878 | -0.82% | 5.8천 |
|---|
| 2026.02.11 | ₩55,312 | ₩55,351 | ₩55,240 | ₩55,253 | -0.11% | 2.7천 |
|---|
| 2026.02.10 | ₩55,375 | ₩55,401 | ₩55,253 | ₩55,253 | -0.22% | 3.5천 |
|---|
| 2026.02.09 | ₩55,334 | ₩55,387 | ₩55,334 | ₩55,377 | +0.08% | 1.6천 |
|---|
| 2026.02.06 | ₩55,035 | ₩55,226 | ₩54,972 | ₩55,226 | +0.35% | 7.1천 |
|---|
| 2026.02.05 | ₩54,703 | ₩54,931 | ₩54,703 | ₩54,780 | +0.14% | 8.7천 |
|---|
| 2026.02.04 | ₩55,146 | ₩55,226 | ₩54,931 | ₩55,033 | -0.20% | 1만 |
|---|
| 2026.02.03 | ₩55,240 | ₩55,267 | ₩55,000 | ₩55,119 | -0.22% | 4.1천 |
|---|
| 2026.02.02 | ₩55,079 | ₩55,394 | ₩55,079 | ₩55,307 | +0.41% | 4.8천 |
|---|
| 2026.01.30 | ₩55,133 | ₩55,280 | ₩55,133 | ₩55,248 | +0.21% | 2.6천 |
|---|
| 2026.01.29 | ₩55,186 | ₩55,288 | ₩55,052 | ₩55,288 | +0.18% | 5.6천 |
|---|
| 2026.01.28 | ₩55,357 | ₩55,361 | ₩55,294 | ₩55,342 | -0.03% | 2.5천 |
|---|
| 2026.01.27 | ₩55,346 | ₩55,394 | ₩55,346 | ₩55,361 | +0.03% | 2.3천 |
|---|
| 2026.01.26 | ₩55,232 | ₩55,361 | ₩55,232 | ₩55,265 | +0.06% | 1.3만 |
|---|
| 2026.01.23 | ₩55,186 | ₩55,240 | ₩55,161 | ₩55,172 | -0.03% | 1.5만 |
|---|
| 2026.01.22 | ₩55,159 | ₩55,184 | ₩55,133 | ₩55,158 | -0.00% | 3.8천 |
|---|
| 2026.01.21 | ₩54,851 | ₩55,159 | ₩54,757 | ₩55,092 | +0.44% | 5.5천 |
|---|
| 2026.01.20 | ₩54,797 | ₩55,012 | ₩54,663 | ₩54,663 | -0.24% | 7천 |
|---|
| 2026.01.16 | ₩55,200 | ₩55,296 | ₩55,180 | ₩55,184 | -0.03% | 3.8천 |
|---|
| 2026.01.15 | ₩55,260 | ₩55,271 | ₩55,159 | ₩55,159 | -0.18% | 1.6만 |
|---|
| 2026.01.14 | ₩55,039 | ₩55,154 | ₩54,999 | ₩55,154 | +0.21% | 7.6천 |
|---|
| 2026.01.13 | ₩55,361 | ₩55,361 | ₩55,153 | ₩55,226 | -0.24% | 4.2천 |
|---|
| 2026.01.12 | ₩55,226 | ₩55,334 | ₩55,226 | ₩55,280 | +0.10% | 2.6천 |
|---|
| 2026.01.09 | ₩55,166 | ₩55,334 | ₩55,106 | ₩55,294 | +0.23% | 8.6천 |
|---|
| 2026.01.08 | ₩55,119 | ₩55,173 | ₩55,012 | ₩55,159 | +0.07% | 9.3천 |
|---|
| 2026.01.07 | ₩55,133 | ₩55,240 | ₩55,070 | ₩55,070 | -0.11% | 9.8천 |
|---|
| 2026.01.06 | ₩55,133 | ₩55,226 | ₩55,025 | ₩55,153 | +0.04% | 9.2천 |
|---|
| 2026.01.05 | ₩55,092 | ₩55,131 | ₩55,012 | ₩55,079 | -0.02% | 7.3천 |
|---|
| 2026.01.02 | ₩54,840 | ₩54,945 | ₩54,840 | ₩54,907 | +0.12% | 9.3천 |
|---|
| 2025.12.31 | ₩54,966 | ₩55,024 | ₩54,880 | ₩54,880 | -0.16% | 6천 |
|---|
| 2025.12.30 | ₩55,092 | ₩55,104 | ₩54,972 | ₩55,025 | -0.12% | 9.7천 |
|---|
| 2025.12.29 | ₩54,978 | ₩55,092 | ₩54,972 | ₩55,072 | +0.17% | 1.5만 |
|---|
| 2025.12.26 | ₩55,133 | ₩55,133 | ₩55,066 | ₩55,092 | -0.07% | 6.3천 |
|---|
| 2025.12.24 | ₩54,999 | ₩55,119 | ₩54,958 | ₩55,106 | +0.20% | 16.4만 |
|---|
| 2025.12.23 | ₩54,878 | ₩55,025 | ₩54,838 | ₩54,958 | +0.15% | 21.9만 |
|---|
| 2025.12.22 | ₩54,945 | ₩54,945 | ₩54,864 | ₩54,938 | -0.01% | 3.1만 |
|---|
| 2025.12.19 | ₩54,663 | ₩54,824 | ₩54,650 | ₩54,690 | +0.05% | 12.9만 |
|---|
| 2025.12.18 | ₩54,636 | ₩54,796 | ₩54,636 | ₩54,657 | +0.04% | 10.7만 |
|---|
| 2025.12.17 | ₩54,824 | ₩54,824 | ₩54,650 | ₩54,784 | -0.07% | 7천 |
|---|
| 2025.12.16 | ₩54,686 | ₩54,744 | ₩54,623 | ₩54,690 | +0.01% | 1.2만 |
|---|
| 2025.12.15 | ₩54,730 | ₩54,784 | ₩54,623 | ₩54,650 | -0.15% | 5.7천 |
|---|
| 2025.12.12 | ₩54,757 | ₩54,757 | ₩54,657 | ₩54,657 | -0.18% | 2.3천 |
|---|
| 2025.12.11 | ₩54,596 | ₩54,757 | ₩54,596 | ₩54,683 | +0.16% | 1.2만 |
|---|
| 2025.12.10 | ₩54,710 | ₩54,717 | ₩54,618 | ₩54,663 | -0.09% | 2.2천 |
|---|
| 2025.12.09 | ₩54,583 | ₩54,677 | ₩54,576 | ₩54,650 | +0.12% | 7.2천 |
|---|
| 2025.12.08 | ₩54,636 | ₩54,730 | ₩54,569 | ₩54,623 | -0.02% | 4.8천 |
|---|
| 2025.12.05 | ₩54,677 | ₩54,677 | ₩54,583 | ₩54,643 | -0.06% | 5.5천 |
|---|
| 2025.12.04 | ₩54,556 | ₩54,623 | ₩54,529 | ₩54,556 | 0.00% | 1.2만 |
|---|
| 2025.12.03 | ₩54,589 | ₩54,677 | ₩54,536 | ₩54,603 | +0.02% | 1.9천 |
|---|
| 2025.12.02 | ₩54,576 | ₩54,583 | ₩54,536 | ₩54,536 | -0.07% | 5.5천 |
|---|
| 2025.12.01 | ₩54,489 | ₩54,596 | ₩54,482 | ₩54,536 | +0.09% | 8.6천 |
|---|
| 2025.11.28 | ₩54,489 | ₩54,529 | ₩54,449 | ₩54,529 | +0.07% | 1.4천 |
|---|
| 2025.11.26 | ₩54,435 | ₩54,516 | ₩54,435 | ₩54,484 | +0.09% | 6.5천 |
|---|
| 2025.11.25 | ₩54,339 | ₩54,435 | ₩54,288 | ₩54,404 | +0.12% | 1.8만 |
|---|
| 2025.11.24 | ₩54,167 | ₩54,324 | ₩54,167 | ₩54,324 | +0.29% | 4.3천 |
|---|
| 2025.11.21 | ₩53,919 | ₩54,167 | ₩53,919 | ₩54,087 | +0.31% | 5.3천 |
|---|
| 2025.11.20 | ₩54,234 | ₩54,301 | ₩53,847 | ₩53,869 | -0.67% | 5.7천 |
|---|
| 2025.11.19 | ₩54,111 | ₩54,113 | ₩54,020 | ₩54,076 | -0.06% | 8.8천 |
|---|
| 2025.11.18 | ₩54,024 | ₩54,127 | ₩53,971 | ₩54,032 | +0.01% | 7.9천 |
|---|
| 2025.11.17 | ₩54,180 | ₩54,221 | ₩54,046 | ₩54,079 | -0.19% | 5천 |
|---|
| 2025.11.14 | ₩54,107 | ₩54,211 | ₩54,107 | ₩54,211 | +0.19% | 5.9천 |
|---|
| 2025.11.13 | ₩54,316 | ₩54,316 | ₩54,154 | ₩54,160 | -0.29% | 6천 |
|---|
| 2025.11.12 | ₩54,274 | ₩54,395 | ₩54,261 | ₩54,315 | +0.07% | 1.4만 |
|---|
| 2025.11.11 | ₩54,261 | ₩54,316 | ₩54,247 | ₩54,316 | +0.10% | 1.8천 |
|---|
| 2025.11.10 | ₩54,234 | ₩54,315 | ₩54,221 | ₩54,278 | +0.08% | 2.3천 |
|---|
| 2025.11.07 | ₩54,020 | ₩54,167 | ₩53,926 | ₩54,107 | +0.16% | 9.2천 |
|---|
| 2025.11.06 | ₩54,100 | ₩54,179 | ₩54,046 | ₩54,073 | -0.05% | 1.2만 |
|---|
| 2025.11.05 | ₩54,100 | ₩54,218 | ₩54,087 | ₩54,197 | +0.18% | 1.1만 |
|---|
| 2025.11.04 | ₩54,147 | ₩54,186 | ₩54,073 | ₩54,119 | -0.05% | 1만 |
|---|
| 2025.11.03 | ₩54,154 | ₩54,221 | ₩54,140 | ₩54,194 | +0.07% | 6.8천 |
|---|
| 2025.10.31 | ₩54,155 | ₩54,215 | ₩54,100 | ₩54,113 | -0.08% | 4.9천 |
|---|
| 2025.10.30 | ₩54,162 | ₩54,180 | ₩54,127 | ₩54,134 | -0.05% | 4.1만 |
|---|
| 2025.10.29 | ₩54,167 | ₩54,191 | ₩54,127 | ₩54,127 | -0.07% | 9.1천 |
|---|
| 2025.10.28 | ₩54,142 | ₩54,247 | ₩54,020 | ₩54,193 | +0.09% | 2.6만 |
|---|
| 2025.10.27 | ₩54,170 | ₩54,221 | ₩54,127 | ₩54,140 | -0.05% | 1.8만 |
|---|
| 2025.10.24 | ₩54,060 | ₩54,119 | ₩54,060 | ₩54,083 | +0.04% | 3.1천 |
|---|
| 2025.10.23 | ₩53,966 | ₩54,040 | ₩53,931 | ₩54,026 | +0.11% | 6.4천 |
|---|
| 2025.10.22 | ₩53,993 | ₩53,993 | ₩53,842 | ₩53,912 | -0.15% | 4.6천 |
|---|
| 2025.10.21 | ₩53,939 | ₩54,006 | ₩53,939 | ₩53,973 | +0.06% | 7.4천 |
|---|
| 2025.10.20 | ₩53,872 | ₩54,020 | ₩53,872 | ₩53,939 | +0.12% | 10.3만 |
|---|
| 2025.10.17 | ₩53,564 | ₩53,765 | ₩53,564 | ₩53,758 | +0.36% | 4.7천 |
|---|
| 2025.10.16 | ₩53,778 | ₩53,813 | ₩53,570 | ₩53,581 | -0.37% | 6.7천 |
|---|
| 2025.10.15 | ₩53,860 | ₩53,860 | ₩53,698 | ₩53,775 | -0.16% | 4.7천 |
|---|
| 2025.10.14 | ₩53,644 | ₩53,790 | ₩53,644 | ₩53,718 | +0.14% | 4.2천 |
|---|
| 2025.10.13 | ₩53,671 | ₩53,792 | ₩53,671 | ₩53,792 | +0.22% | 7.4천 |
|---|
| 2025.10.10 | ₩53,885 | ₩53,899 | ₩53,543 | ₩53,543 | -0.63% | 1만 |
|---|