시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - February 과거 주가
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - February · XFEB · 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 - February · XFEB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,262 | ₩51,366 | ₩51,246 | ₩51,320 | +0.11% | 5.5천 |
| 2026.10.08 | ₩51,273 | ₩51,273 | ₩51,226 | ₩51,236 | -0.07% | 5.1천 |
| 2026.10.07 | ₩51,300 | ₩51,313 | ₩51,260 | ₩51,286 | -0.03% | 4.2천 |
| 2026.10.06 | ₩51,326 | ₩51,340 | ₩51,306 | ₩51,306 | -0.04% | 1.1천 |
| 2026.10.05 | ₩51,233 | ₩51,260 | ₩51,179 | ₩51,246 | +0.03% | 1.6천 |
| 2026.10.02 | ₩51,146 | ₩51,193 | ₩51,146 | ₩51,153 | +0.01% | 1.3천 |
| 2026.10.01 | ₩51,059 | ₩51,113 | ₩50,966 | ₩51,083 | +0.05% | 4.9천 |
| 2026.09.30 | ₩51,166 | ₩51,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,066 |
| -0.20% |
| 1.1천 |
| 2026.09.29 | ₩51,126 | ₩51,138 | ₩51,046 | ₩51,066 | -0.12% | 2.4만 |
|---|
| 2026.09.28 | ₩51,139 | ₩51,139 | ₩51,073 | ₩51,086 | -0.10% | 4.6천 |
|---|
| 2026.09.25 | ₩51,153 | ₩51,166 | ₩51,073 | ₩51,166 | +0.03% | 1.9천 |
|---|
| 2026.09.24 | ₩51,019 | ₩51,099 | ₩51,006 | ₩51,053 | +0.07% | 2.2만 |
|---|
| 2026.09.23 | ₩51,126 | ₩51,166 | ₩51,073 | ₩51,166 | +0.08% | 63.4만 |
|---|
| 2026.09.22 | ₩51,139 | ₩51,166 | ₩51,106 | ₩51,113 | -0.05% | 28.4만 |
|---|
| 2026.09.21 | ₩51,033 | ₩51,093 | ₩51,006 | ₩51,093 | +0.12% | 1.1천 |
|---|
| 2026.09.18 | ₩50,892 | ₩50,919 | ₩50,892 | ₩50,919 | +0.05% | 1.5천 |
|---|
| 2026.09.17 | ₩50,832 | ₩50,892 | ₩50,832 | ₩50,892 | +0.12% | 500 |
|---|
| 2026.09.16 | ₩50,846 | ₩50,846 | ₩50,719 | ₩50,719 | -0.25% | 1천 |
|---|
| 2026.09.15 | ₩50,792 | ₩50,792 | ₩50,792 | ₩50,792 | 0.00% | 200 |
|---|
| 2026.09.14 | ₩50,858 | ₩50,858 | ₩50,858 | ₩50,858 | 0.00% | 200 |
|---|
| 2026.09.11 | ₩50,834 | ₩50,872 | ₩50,834 | ₩50,872 | +0.08% | 400 |
|---|
| 2026.09.10 | ₩50,745 | ₩50,745 | ₩50,745 | ₩50,745 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩50,859 | ₩50,859 | ₩50,839 | ₩50,846 | -0.03% | 400 |
|---|
| 2026.09.08 | ₩50,919 | ₩50,919 | ₩50,903 | ₩50,903 | -0.03% | 2.5천 |
|---|
| 2026.09.04 | ₩50,939 | ₩50,952 | ₩50,939 | ₩50,952 | +0.03% | 200 |
|---|
| 2026.09.03 | ₩50,912 | ₩50,966 | ₩50,912 | ₩50,966 | +0.10% | 900 |
|---|
| 2026.09.02 | ₩50,852 | ₩50,852 | ₩50,852 | ₩50,852 | 0.00% | 700 |
|---|
| 2026.09.01 | ₩50,772 | ₩50,772 | ₩50,772 | ₩50,772 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩50,866 | ₩50,866 | ₩50,866 | ₩50,866 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩50,819 | ₩50,912 | ₩50,805 | ₩50,846 | +0.05% | 1천 |
|---|
| 2026.08.27 | ₩50,792 | ₩50,839 | ₩50,792 | ₩50,839 | +0.09% | 400 |
|---|
| 2026.08.26 | ₩50,759 | ₩50,759 | ₩50,759 | ₩50,759 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩50,699 | ₩50,752 | ₩50,699 | ₩50,725 | +0.05% | 1천 |
|---|
| 2026.08.24 | ₩50,705 | ₩50,705 | ₩50,705 | ₩50,705 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩50,725 | ₩50,725 | ₩50,725 | ₩50,725 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩50,699 | ₩50,699 | ₩50,656 | ₩50,656 | -0.08% | 100 |
|---|
| 2026.08.19 | ₩50,672 | ₩50,732 | ₩50,659 | ₩50,732 | +0.12% | 1.5천 |
|---|
| 2026.08.18 | ₩50,625 | ₩50,659 | ₩50,625 | ₩50,659 | +0.07% | 200 |
|---|
| 2026.08.17 | ₩50,699 | ₩50,699 | ₩50,699 | ₩50,699 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩50,745 | ₩50,745 | ₩50,745 | ₩50,745 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩50,732 | ₩50,732 | ₩50,732 | ₩50,732 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩50,679 | ₩50,679 | ₩50,679 | ₩50,679 | 0.00% | 200 |
|---|
| 2026.08.11 | ₩50,652 | ₩50,652 | ₩50,605 | ₩50,639 | -0.03% | 1.4천 |
|---|
| 2026.08.10 | ₩50,618 | ₩50,639 | ₩50,618 | ₩50,639 | +0.04% | 500 |
|---|
| 2026.08.07 | ₩50,632 | ₩50,632 | ₩50,632 | ₩50,632 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩50,578 | ₩50,592 | ₩50,540 | ₩50,572 | -0.01% | 4.4만 |
|---|
| 2026.08.05 | ₩50,584 | ₩50,584 | ₩50,584 | ₩50,584 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩50,498 | ₩50,568 | ₩50,498 | ₩50,568 | +0.14% | 200 |
|---|
| 2026.08.03 | ₩50,425 | ₩50,425 | ₩50,425 | ₩50,425 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩50,265 | ₩50,325 | ₩50,265 | ₩50,278 | +0.03% | 2.1천 |
|---|
| 2026.07.30 | ₩50,071 | ₩50,178 | ₩50,071 | ₩50,144 | +0.15% | 6.7천 |
|---|
| 2026.07.29 | ₩49,964 | ₩49,964 | ₩49,881 | ₩49,881 | -0.17% | 800 |
|---|
| 2026.07.28 | ₩50,104 | ₩50,104 | ₩50,104 | ₩50,104 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩49,937 | ₩50,031 | ₩49,937 | ₩50,031 | +0.19% | 400 |
|---|
| 2026.07.24 | ₩50,031 | ₩50,031 | ₩49,977 | ₩49,977 | -0.11% | 300 |
|---|
| 2026.07.23 | ₩49,924 | ₩49,964 | ₩49,921 | ₩49,921 | -0.01% | 1.2천 |
|---|
| 2026.07.22 | ₩50,124 | ₩50,124 | ₩50,124 | ₩50,124 | 0.00% | 300 |
|---|
| 2026.07.21 | ₩50,124 | ₩50,144 | ₩50,124 | ₩50,144 | +0.04% | 500 |
|---|
| 2026.07.20 | ₩49,991 | ₩50,011 | ₩49,991 | ₩50,011 | +0.04% | 600 |
|---|
| 2026.07.17 | ₩50,011 | ₩50,011 | ₩50,011 | ₩50,011 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩50,164 | ₩50,164 | ₩50,084 | ₩50,138 | -0.05% | 1천 |
|---|
| 2026.07.15 | ₩50,191 | ₩50,204 | ₩50,191 | ₩50,204 | +0.03% | 700 |
|---|
| 2026.07.14 | ₩50,138 | ₩50,138 | ₩50,138 | ₩50,138 | 0.00% | 200 |
|---|
| 2026.07.13 | ₩50,058 | ₩50,058 | ₩50,058 | ₩50,058 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩50,084 | ₩50,138 | ₩50,084 | ₩50,138 | +0.11% | 600 |
|---|
| 2026.07.09 | ₩50,071 | ₩50,071 | ₩50,071 | ₩50,071 | 0.00% | 200 |
|---|
| 2026.07.08 | ₩49,988 | ₩49,988 | ₩49,988 | ₩49,988 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩50,051 | ₩50,051 | ₩50,017 | ₩50,017 | -0.07% | 8.3천 |
|---|
| 2026.07.06 | ₩50,051 | ₩50,084 | ₩50,051 | ₩50,058 | +0.01% | 500 |
|---|
| 2026.07.02 | ₩49,871 | ₩49,937 | ₩49,871 | ₩49,937 | +0.13% | 100 |
|---|
| 2026.07.01 | ₩49,911 | ₩49,928 | ₩49,911 | ₩49,928 | +0.03% | 2.1천 |
|---|
| 2026.06.30 | ₩49,817 | ₩49,991 | ₩49,817 | ₩49,944 | +0.25% | 5.5천 |
|---|
| 2026.06.29 | ₩49,830 | ₩49,830 | ₩49,810 | ₩49,810 | -0.04% | 900 |
|---|
| 2026.06.26 | ₩49,670 | ₩49,670 | ₩49,630 | ₩49,630 | -0.08% | 1.4천 |
|---|
| 2026.06.25 | ₩49,603 | ₩49,637 | ₩49,603 | ₩49,637 | +0.07% | 600 |
|---|
| 2026.06.24 | ₩49,573 | ₩49,637 | ₩49,573 | ₩49,637 | +0.13% | 900 |
|---|
| 2026.06.23 | ₩49,650 | ₩49,650 | ₩49,650 | ₩49,650 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩49,837 | ₩49,837 | ₩49,777 | ₩49,797 | -0.08% | 1.4천 |
|---|
| 2026.06.18 | ₩49,884 | ₩49,884 | ₩49,817 | ₩49,864 | -0.04% | 1.2천 |
|---|
| 2026.06.17 | ₩49,924 | ₩49,924 | ₩49,676 | ₩49,676 | -0.50% | 800 |
|---|
| 2026.06.16 | ₩49,917 | ₩49,917 | ₩49,908 | ₩49,908 | -0.02% | 200 |
|---|
| 2026.06.15 | ₩49,991 | ₩50,003 | ₩49,931 | ₩49,931 | -0.12% | 5.7천 |
|---|
| 2026.06.12 | ₩49,570 | ₩49,670 | ₩49,570 | ₩49,670 | +0.20% | 400 |
|---|
| 2026.06.11 | ₩49,323 | ₩49,603 | ₩49,323 | ₩49,603 | +0.57% | 800 |
|---|
| 2026.06.10 | ₩49,503 | ₩49,503 | ₩49,348 | ₩49,348 | -0.31% | 700 |
|---|
| 2026.06.09 | ₩49,483 | ₩49,565 | ₩49,483 | ₩49,565 | +0.16% | 400 |
|---|
| 2026.06.08 | ₩49,617 | ₩49,617 | ₩49,617 | ₩49,617 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩49,617 | ₩49,617 | ₩49,578 | ₩49,578 | -0.08% | 600 |
|---|
| 2026.06.04 | ₩49,884 | ₩49,884 | ₩49,884 | ₩49,884 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩49,797 | ₩49,810 | ₩49,797 | ₩49,810 | +0.03% | 700 |
|---|
| 2026.06.02 | ₩49,884 | ₩49,884 | ₩49,871 | ₩49,871 | -0.03% | 1.2천 |
|---|
| 2026.06.01 | ₩49,817 | ₩49,871 | ₩49,817 | ₩49,871 | +0.11% | 3천 |
|---|
| 2026.05.29 | ₩49,844 | ₩49,851 | ₩49,830 | ₩49,851 | +0.01% | 400 |
|---|
| 2026.05.28 | ₩49,777 | ₩49,797 | ₩49,764 | ₩49,797 | +0.04% | 600 |
|---|
| 2026.05.27 | ₩49,724 | ₩49,724 | ₩49,724 | ₩49,724 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩49,710 | ₩49,710 | ₩49,710 | ₩49,710 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩49,644 | ₩49,644 | ₩49,644 | ₩49,644 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩49,590 | ₩49,590 | ₩49,590 | ₩49,590 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩49,457 | ₩49,517 | ₩49,457 | ₩49,517 | +0.12% | 100 |
|---|
| 2026.05.19 | ₩49,378 | ₩49,398 | ₩49,378 | ₩49,398 | +0.04% | 200 |
|---|
| 2026.05.18 | ₩49,457 | ₩49,490 | ₩49,403 | ₩49,490 | +0.07% | 1.8천 |
|---|
| 2026.05.15 | ₩49,450 | ₩49,450 | ₩49,450 | ₩49,450 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩49,537 | ₩49,537 | ₩49,537 | ₩49,537 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩49,430 | ₩49,477 | ₩49,430 | ₩49,477 | +0.09% | 3.1천 |
|---|
| 2026.05.12 | ₩49,376 | ₩49,403 | ₩49,376 | ₩49,403 | +0.05% | 900 |
|---|
| 2026.05.11 | ₩49,443 | ₩49,443 | ₩49,383 | ₩49,416 | -0.05% | 900 |
|---|
| 2026.05.08 | ₩49,470 | ₩49,470 | ₩49,404 | ₩49,430 | -0.08% | 800 |
|---|
| 2026.05.07 | ₩49,330 | ₩49,330 | ₩49,330 | ₩49,330 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩49,388 | ₩49,388 | ₩49,388 | ₩49,388 | 0.00% | 0 |
|---|
| 2026.05.05 | ₩49,149 | ₩49,183 | ₩49,149 | ₩49,176 | +0.05% | 600 |
|---|
| 2026.05.04 | ₩49,123 | ₩49,123 | ₩49,049 | ₩49,056 | -0.14% | 500 |
|---|
| 2026.05.01 | ₩49,176 | ₩49,176 | ₩49,156 | ₩49,156 | -0.04% | 1.8천 |
|---|
| 2026.04.30 | ₩48,996 | ₩49,096 | ₩48,976 | ₩49,096 | +0.20% | 600 |
|---|
| 2026.04.29 | ₩48,942 | ₩48,976 | ₩48,856 | ₩48,922 | -0.04% | 1.3천 |
|---|
| 2026.04.28 | ₩48,856 | ₩48,936 | ₩48,856 | ₩48,936 | +0.16% | 500 |
|---|
| 2026.04.27 | ₩48,897 | ₩48,996 | ₩48,896 | ₩48,996 | +0.20% | 1.2천 |
|---|
| 2026.04.24 | ₩48,937 | ₩48,969 | ₩48,936 | ₩48,969 | +0.07% | 1.1천 |
|---|
| 2026.04.23 | ₩48,749 | ₩48,830 | ₩48,749 | ₩48,830 | +0.17% | 1.6천 |
|---|
| 2026.04.22 | ₩48,869 | ₩48,909 | ₩48,815 | ₩48,909 | +0.08% | 800 |
|---|
| 2026.04.21 | ₩48,869 | ₩48,882 | ₩48,715 | ₩48,715 | -0.31% | 26.8만 |
|---|
| 2026.04.20 | ₩48,845 | ₩48,845 | ₩48,845 | ₩48,845 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩48,916 | ₩48,916 | ₩48,916 | ₩48,916 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩48,695 | ₩48,695 | ₩48,677 | ₩48,677 | -0.04% | 300 |
|---|
| 2026.04.15 | ₩48,682 | ₩48,722 | ₩48,535 | ₩48,675 | -0.01% | 2.2천 |
|---|
| 2026.04.14 | ₩48,455 | ₩48,558 | ₩48,441 | ₩48,558 | +0.21% | 1.4천 |
|---|
| 2026.04.13 | ₩48,108 | ₩48,361 | ₩48,108 | ₩48,340 | +0.48% | 800 |
|---|
| 2026.04.10 | ₩48,161 | ₩48,188 | ₩48,129 | ₩48,129 | -0.07% | 2.1만 |
|---|
| 2026.04.09 | ₩48,088 | ₩48,214 | ₩48,088 | ₩48,168 | +0.17% | 900 |
|---|
| 2026.04.08 | ₩47,961 | ₩47,989 | ₩47,961 | ₩47,989 | +0.06% | 600 |
|---|
| 2026.04.07 | ₩47,146 | ₩47,394 | ₩47,146 | ₩47,394 | +0.53% | 1천 |
|---|
| 2026.04.06 | ₩47,380 | ₩47,426 | ₩47,380 | ₩47,424 | +0.09% | 1.6천 |
|---|
| 2026.04.02 | ₩47,226 | ₩47,301 | ₩47,213 | ₩47,301 | +0.16% | 1.4천 |
|---|
| 2026.04.01 | ₩47,159 | ₩47,400 | ₩47,159 | ₩47,249 | +0.19% | 2.4천 |
|---|
| 2026.03.31 | ₩46,545 | ₩47,019 | ₩46,545 | ₩47,019 | +1.02% | 400 |
|---|
| 2026.03.30 | ₩46,545 | ₩46,545 | ₩46,224 | ₩46,251 | -0.63% | 2.7천 |
|---|
| 2026.03.27 | ₩46,558 | ₩46,573 | ₩46,278 | ₩46,371 | -0.40% | 8.9천 |
|---|
| 2026.03.26 | ₩47,046 | ₩47,046 | ₩46,719 | ₩46,719 | -0.70% | 2.7천 |
|---|
| 2026.03.25 | ₩47,227 | ₩47,253 | ₩47,173 | ₩47,194 | -0.07% | 400 |
|---|
| 2026.03.24 | ₩47,026 | ₩47,027 | ₩47,019 | ₩47,019 | -0.01% | 1.8천 |
|---|
| 2026.03.23 | ₩47,137 | ₩47,137 | ₩47,137 | ₩47,137 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩46,803 | ₩46,803 | ₩46,803 | ₩46,803 | 0.00% | 200 |
|---|
| 2026.03.19 | ₩47,079 | ₩47,225 | ₩47,079 | ₩47,225 | +0.31% | 200 |
|---|
| 2026.03.18 | ₩47,238 | ₩47,238 | ₩47,238 | ₩47,238 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩47,607 | ₩47,613 | ₩47,587 | ₩47,587 | -0.04% | 800 |
|---|
| 2026.03.16 | ₩47,533 | ₩47,533 | ₩47,453 | ₩47,505 | -0.06% | 1.8천 |
|---|
| 2026.03.13 | ₩47,293 | ₩47,293 | ₩47,210 | ₩47,210 | -0.18% | 300 |
|---|
| 2026.03.12 | ₩47,453 | ₩47,480 | ₩47,353 | ₩47,353 | -0.21% | 500 |
|---|
| 2026.03.11 | ₩47,707 | ₩47,707 | ₩47,707 | ₩47,707 | 0.00% | 200 |
|---|
| 2026.03.10 | ₩47,894 | ₩47,894 | ₩47,695 | ₩47,695 | -0.42% | 900 |
|---|
| 2026.03.09 | ₩47,253 | ₩47,768 | ₩47,253 | ₩47,768 | +1.09% | 300 |
|---|
| 2026.03.06 | ₩47,613 | ₩47,633 | ₩47,520 | ₩47,547 | -0.14% | 9.7천 |
|---|
| 2026.03.05 | ₩47,881 | ₩47,934 | ₩47,747 | ₩47,907 | +0.06% | 5.1천 |
|---|
| 2026.03.04 | ₩47,961 | ₩48,019 | ₩47,947 | ₩48,019 | +0.12% | 1.5천 |
|---|
| 2026.03.03 | ₩47,640 | ₩47,830 | ₩47,507 | ₩47,830 | +0.40% | 700 |
|---|
| 2026.03.02 | ₩47,734 | ₩48,088 | ₩47,734 | ₩48,039 | +0.64% | 5천 |
|---|
| 2026.02.27 | ₩48,014 | ₩48,068 | ₩47,974 | ₩48,009 | -0.01% | 6.6천 |
|---|
| 2026.02.26 | ₩48,148 | ₩48,174 | ₩48,027 | ₩48,106 | -0.09% | 2.6천 |
|---|
| 2026.02.25 | ₩48,201 | ₩48,240 | ₩48,148 | ₩48,240 | +0.08% | 4.5천 |
|---|
| 2026.02.24 | ₩47,961 | ₩48,094 | ₩47,961 | ₩48,077 | +0.24% | 1.2만 |
|---|
| 2026.02.23 | ₩48,128 | ₩48,128 | ₩47,814 | ₩47,879 | -0.52% | 2.5만 |
|---|
| 2026.02.20 | ₩48,174 | ₩48,201 | ₩48,094 | ₩48,188 | +0.03% | 3.5만 |
|---|
| 2026.02.19 | ₩48,161 | ₩48,161 | ₩48,108 | ₩48,128 | -0.07% | 800 |
|---|
| 2026.02.18 | ₩48,148 | ₩48,148 | ₩48,114 | ₩48,114 | -0.07% | 700 |
|---|
| 2026.02.17 | ₩48,134 | ₩48,148 | ₩48,101 | ₩48,148 | +0.03% | 900 |
|---|
| 2026.02.13 | ₩48,101 | ₩48,137 | ₩48,054 | ₩48,101 | 0.00% | 4.1천 |
|---|
| 2026.02.12 | ₩48,081 | ₩48,121 | ₩48,014 | ₩48,027 | -0.11% | 6천 |
|---|
| 2026.02.11 | ₩48,068 | ₩48,068 | ₩48,041 | ₩48,041 | -0.06% | 3.1만 |
|---|
| 2026.02.10 | ₩48,081 | ₩48,081 | ₩48,041 | ₩48,076 | -0.01% | 200 |
|---|
| 2026.02.09 | ₩48,054 | ₩48,060 | ₩48,027 | ₩48,060 | +0.01% | 1.7천 |
|---|
| 2026.02.06 | ₩48,054 | ₩48,054 | ₩48,043 | ₩48,043 | -0.02% | 400 |
|---|
| 2026.02.05 | ₩47,921 | ₩47,941 | ₩47,854 | ₩47,913 | -0.02% | 6.1천 |
|---|
| 2026.02.04 | ₩47,947 | ₩47,974 | ₩47,947 | ₩47,955 | +0.02% | 700 |
|---|
| 2026.02.03 | ₩47,961 | ₩48,001 | ₩47,907 | ₩47,974 | +0.03% | 2.5천 |
|---|
| 2026.02.02 | ₩47,974 | ₩48,027 | ₩47,974 | ₩48,027 | +0.11% | 3.9천 |
|---|
| 2026.01.30 | ₩47,961 | ₩47,987 | ₩47,921 | ₩47,982 | +0.04% | 3.9천 |
|---|
| 2026.01.29 | ₩47,867 | ₩47,974 | ₩47,867 | ₩47,974 | +0.22% | 4.6천 |
|---|
| 2026.01.28 | ₩47,987 | ₩48,001 | ₩47,934 | ₩47,974 | -0.03% | 800 |
|---|
| 2026.01.27 | ₩47,947 | ₩47,974 | ₩47,947 | ₩47,974 | +0.06% | 100 |
|---|
| 2026.01.26 | ₩47,921 | ₩47,974 | ₩47,921 | ₩47,961 | +0.08% | 500 |
|---|
| 2026.01.23 | ₩47,907 | ₩47,934 | ₩47,881 | ₩47,921 | +0.03% | 1.2만 |
|---|
| 2026.01.22 | ₩47,918 | ₩47,918 | ₩47,881 | ₩47,894 | -0.05% | 1.3천 |
|---|
| 2026.01.21 | ₩47,771 | ₩47,840 | ₩47,771 | ₩47,827 | +0.12% | 1.9천 |
|---|
| 2026.01.20 | ₩47,787 | ₩47,787 | ₩47,707 | ₩47,734 | -0.11% | 4.2천 |
|---|
| 2026.01.16 | ₩47,854 | ₩47,881 | ₩47,854 | ₩47,881 | +0.06% | 1.1천 |
|---|
| 2026.01.15 | ₩47,840 | ₩47,854 | ₩47,827 | ₩47,854 | +0.03% | 3.9천 |
|---|
| 2026.01.14 | ₩47,774 | ₩47,854 | ₩47,760 | ₩47,827 | +0.11% | 5.2천 |
|---|
| 2026.01.13 | ₩47,814 | ₩47,861 | ₩47,800 | ₩47,839 | +0.05% | 1.9천 |
|---|
| 2026.01.12 | ₩47,814 | ₩47,867 | ₩47,802 | ₩47,867 | +0.11% | 2.5천 |
|---|
| 2026.01.09 | ₩47,814 | ₩47,840 | ₩47,814 | ₩47,840 | +0.06% | 2.2천 |
|---|
| 2026.01.08 | ₩47,762 | ₩47,796 | ₩47,760 | ₩47,795 | +0.07% | 3.9만 |
|---|
| 2026.01.07 | ₩47,774 | ₩47,800 | ₩47,774 | ₩47,794 | +0.04% | 2.3천 |
|---|
| 2026.01.06 | ₩47,787 | ₩47,807 | ₩47,774 | ₩47,807 | +0.04% | 500 |
|---|
| 2026.01.05 | ₩47,764 | ₩47,780 | ₩47,734 | ₩47,774 | +0.02% | 600 |
|---|
| 2026.01.02 | ₩47,774 | ₩47,774 | ₩47,680 | ₩47,724 | -0.10% | 4.3천 |
|---|
| 2025.12.31 | ₩47,734 | ₩47,734 | ₩47,667 | ₩47,700 | -0.07% | 900 |
|---|
| 2025.12.30 | ₩47,694 | ₩47,734 | ₩47,694 | ₩47,720 | +0.06% | 1천 |
|---|
| 2025.12.29 | ₩47,667 | ₩47,714 | ₩47,667 | ₩47,714 | +0.10% | 500 |
|---|
| 2025.12.26 | ₩47,690 | ₩47,700 | ₩47,680 | ₩47,700 | +0.02% | 200 |
|---|
| 2025.12.24 | ₩47,640 | ₩47,680 | ₩47,640 | ₩47,680 | +0.08% | 700 |
|---|
| 2025.12.23 | ₩47,600 | ₩47,653 | ₩47,600 | ₩47,648 | +0.10% | 7.5천 |
|---|
| 2025.12.22 | ₩47,613 | ₩47,627 | ₩47,573 | ₩47,627 | +0.03% | 400 |
|---|
| 2025.12.19 | ₩47,520 | ₩47,573 | ₩47,520 | ₩47,567 | +0.10% | 5.9천 |
|---|
| 2025.12.18 | ₩47,467 | ₩47,487 | ₩47,444 | ₩47,444 | -0.05% | 900 |
|---|
| 2025.12.17 | ₩47,361 | ₩47,361 | ₩47,361 | ₩47,361 | 0.00% | 0 |
|---|
| 2025.12.16 | ₩47,400 | ₩47,446 | ₩47,400 | ₩47,446 | +0.10% | 300 |
|---|
| 2025.12.15 | ₩47,413 | ₩47,460 | ₩47,413 | ₩47,446 | +0.07% | 3.4천 |
|---|
| 2025.12.12 | ₩47,426 | ₩47,446 | ₩47,426 | ₩47,445 | +0.04% | 300 |
|---|
| 2025.12.11 | ₩47,453 | ₩47,477 | ₩47,426 | ₩47,477 | +0.05% | 400 |
|---|
| 2025.12.10 | ₩47,380 | ₩47,480 | ₩47,373 | ₩47,459 | +0.17% | 700 |
|---|
| 2025.12.09 | ₩47,412 | ₩47,412 | ₩47,373 | ₩47,380 | -0.07% | 200 |
|---|
| 2025.12.08 | ₩47,333 | ₩47,369 | ₩47,333 | ₩47,369 | +0.08% | 600 |
|---|
| 2025.12.05 | ₩47,386 | ₩47,386 | ₩47,386 | ₩47,386 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩47,320 | ₩47,340 | ₩47,306 | ₩47,340 | +0.04% | 7.1천 |
|---|
| 2025.12.03 | ₩47,293 | ₩47,333 | ₩47,293 | ₩47,328 | +0.07% | 800 |
|---|
| 2025.12.02 | ₩47,239 | ₩47,306 | ₩47,239 | ₩47,273 | +0.07% | 800 |
|---|
| 2025.12.01 | ₩47,226 | ₩47,280 | ₩47,213 | ₩47,238 | +0.03% | 7.7천 |
|---|
| 2025.11.28 | ₩47,213 | ₩47,273 | ₩47,213 | ₩47,273 | +0.13% | 100 |
|---|
| 2025.11.26 | ₩47,179 | ₩47,198 | ₩47,179 | ₩47,198 | +0.04% | 300 |
|---|
| 2025.11.25 | ₩47,119 | ₩47,119 | ₩47,079 | ₩47,106 | -0.03% | 3천 |
|---|
| 2025.11.24 | ₩46,892 | ₩47,002 | ₩46,892 | ₩47,002 | +0.23% | 300 |
|---|
| 2025.11.21 | ₩46,612 | ₩46,825 | ₩46,612 | ₩46,756 | +0.31% | 1.9천 |
|---|
| 2025.11.20 | ₩46,839 | ₩46,839 | ₩46,598 | ₩46,604 | -0.50% | 1.6천 |
|---|
| 2025.11.19 | ₩46,759 | ₩46,803 | ₩46,732 | ₩46,803 | +0.09% | 3.8천 |
|---|
| 2025.11.18 | ₩46,652 | ₩46,760 | ₩46,652 | ₩46,760 | +0.23% | 2.5천 |
|---|
| 2025.11.17 | ₩46,799 | ₩46,861 | ₩46,799 | ₩46,861 | +0.13% | 1.1천 |
|---|
| 2025.11.14 | ₩46,892 | ₩46,970 | ₩46,892 | ₩46,970 | +0.17% | 1.2만 |
|---|
| 2025.11.13 | ₩46,972 | ₩47,006 | ₩46,920 | ₩46,920 | -0.11% | 7.2천 |
|---|
| 2025.11.12 | ₩47,066 | ₩47,066 | ₩47,052 | ₩47,066 | 0.00% | 1.5만 |
|---|
| 2025.11.11 | ₩47,073 | ₩47,113 | ₩47,073 | ₩47,113 | +0.09% | 200 |
|---|
| 2025.11.10 | ₩47,012 | ₩47,091 | ₩46,999 | ₩47,087 | +0.16% | 3천 |
|---|
| 2025.11.07 | ₩46,705 | ₩46,910 | ₩46,705 | ₩46,910 | +0.44% | 3.7천 |
|---|
| 2025.11.06 | ₩46,906 | ₩46,906 | ₩46,899 | ₩46,899 | -0.01% | 400 |
|---|
| 2025.11.05 | ₩46,972 | ₩47,003 | ₩46,972 | ₩47,003 | +0.07% | 1.2만 |
|---|
| 2025.11.04 | ₩46,919 | ₩46,926 | ₩46,903 | ₩46,926 | +0.01% | 2.8천 |
|---|
| 2025.11.03 | ₩46,932 | ₩47,012 | ₩46,932 | ₩47,012 | +0.17% | 400 |
|---|
| 2025.10.31 | ₩47,012 | ₩47,020 | ₩46,946 | ₩46,999 | -0.03% | 1.5천 |
|---|
| 2025.10.30 | ₩47,019 | ₩47,019 | ₩46,959 | ₩46,970 | -0.11% | 4.1만 |
|---|
| 2025.10.29 | ₩47,026 | ₩47,026 | ₩47,026 | ₩47,026 | 0.00% | 500 |
|---|
| 2025.10.28 | ₩47,078 | ₩47,079 | ₩47,012 | ₩47,046 | -0.07% | 2.3천 |
|---|
| 2025.10.27 | ₩47,055 | ₩47,079 | ₩46,999 | ₩47,066 | +0.02% | 1천 |
|---|
| 2025.10.24 | ₩46,959 | ₩46,986 | ₩46,959 | ₩46,983 | +0.05% | 2.3천 |
|---|
| 2025.10.23 | ₩46,852 | ₩46,866 | ₩46,825 | ₩46,852 | 0.00% | 4.2천 |
|---|
| 2025.10.22 | ₩46,793 | ₩46,809 | ₩46,699 | ₩46,809 | +0.03% | 8.2천 |
|---|
| 2025.10.21 | ₩46,876 | ₩46,876 | ₩46,876 | ₩46,876 | 0.00% | 100 |
|---|
| 2025.10.20 | ₩46,799 | ₩46,852 | ₩46,799 | ₩46,852 | +0.11% | 4.9천 |
|---|
| 2025.10.17 | ₩46,545 | ₩46,719 | ₩46,532 | ₩46,664 | +0.26% | 3.9천 |
|---|
| 2025.10.16 | ₩46,692 | ₩46,692 | ₩46,532 | ₩46,558 | -0.29% | 2.8천 |
|---|
| 2025.10.15 | ₩46,745 | ₩46,745 | ₩46,618 | ₩46,675 | -0.15% | 2.4천 |
|---|
| 2025.10.14 | ₩46,532 | ₩46,692 | ₩46,532 | ₩46,637 | +0.23% | 3.8천 |
|---|
| 2025.10.13 | ₩46,638 | ₩46,692 | ₩46,638 | ₩46,692 | +0.11% | 1.6천 |
|---|
| 2025.10.10 | ₩46,799 | ₩46,799 | ₩46,463 | ₩46,463 | -0.72% | 3.4천 |
|---|