시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Buffer & Premium Income ETF - December 과거 주가
FT Vest U.S. Equity Buffer & Premium Income ETF - December · XIDE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Buffer & Premium Income ETF - December · XIDE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,703 | ₩40,703 | ₩40,622 | ₩40,669 | -0.08% | 800 |
| 2026.10.08 | ₩40,656 | ₩40,656 | ₩40,609 | ₩40,609 | -0.12% | 1.1천 |
| 2026.10.07 | ₩40,609 | ₩40,649 | ₩40,609 | ₩40,649 | +0.10% | 1.2천 |
| 2026.10.06 | ₩40,609 | ₩40,609 | ₩40,609 | ₩40,609 | 0.00% | 600 |
| 2026.10.05 | ₩40,636 | ₩40,636 | ₩40,636 | ₩40,636 | 0.00% | 200 |
| 2026.10.02 | ₩40,616 | ₩40,616 | ₩40,582 | ₩40,616 | 0.00% | 5.3만 |
| 2026.10.01 | ₩40,555 | ₩40,555 | ₩40,542 | ₩40,542 | -0.03% | 2.5천 |
| 2026.09.30 | ₩40,770 | ₩40,804 | ₩40,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,783 |
| +0.03% |
| 800 |
| 2026.09.29 | ₩40,757 | ₩40,790 | ₩40,757 | ₩40,790 | +0.08% | 2.3천 |
|---|
| 2026.09.28 | ₩40,770 | ₩40,797 | ₩40,743 | ₩40,771 | +0.00% | 2.1천 |
|---|
| 2026.09.25 | ₩40,770 | ₩40,777 | ₩40,730 | ₩40,777 | +0.02% | 1.5천 |
|---|
| 2026.09.24 | ₩40,716 | ₩40,757 | ₩40,703 | ₩40,750 | +0.08% | 1.5만 |
|---|
| 2026.09.23 | ₩40,730 | ₩40,763 | ₩40,730 | ₩40,763 | +0.08% | 1.2천 |
|---|
| 2026.09.22 | ₩40,783 | ₩40,783 | ₩40,763 | ₩40,763 | -0.05% | 400 |
|---|
| 2026.09.21 | ₩40,690 | ₩40,743 | ₩40,690 | ₩40,743 | +0.13% | 900 |
|---|
| 2026.09.18 | ₩40,676 | ₩40,716 | ₩40,676 | ₩40,716 | +0.10% | 1.2천 |
|---|
| 2026.09.17 | ₩40,703 | ₩40,703 | ₩40,703 | ₩40,703 | 0.00% | 500 |
|---|
| 2026.09.16 | ₩40,622 | ₩40,656 | ₩40,622 | ₩40,656 | +0.08% | 3천 |
|---|
| 2026.09.15 | ₩40,669 | ₩40,669 | ₩40,669 | ₩40,669 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩40,622 | ₩40,703 | ₩40,622 | ₩40,669 | +0.12% | 3.7천 |
|---|
| 2026.09.11 | ₩40,683 | ₩40,683 | ₩40,683 | ₩40,683 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩40,656 | ₩40,656 | ₩40,649 | ₩40,649 | -0.02% | 500 |
|---|
| 2026.09.09 | ₩40,636 | ₩40,730 | ₩40,636 | ₩40,676 | +0.10% | 400 |
|---|
| 2026.09.08 | ₩40,676 | ₩40,676 | ₩40,676 | ₩40,676 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,703 | ₩40,703 | ₩40,649 | ₩40,683 | -0.05% | 500 |
|---|
| 2026.09.03 | ₩40,663 | ₩40,703 | ₩40,663 | ₩40,663 | 0.00% | 8.5천 |
|---|
| 2026.09.02 | ₩40,690 | ₩40,690 | ₩40,636 | ₩40,636 | -0.13% | 1.3천 |
|---|
| 2026.09.01 | ₩40,636 | ₩40,636 | ₩40,582 | ₩40,629 | -0.02% | 1천 |
|---|
| 2026.08.31 | ₩40,837 | ₩40,837 | ₩40,837 | ₩40,837 | 0.00% | 500 |
|---|
| 2026.08.28 | ₩40,851 | ₩40,891 | ₩40,824 | ₩40,844 | -0.02% | 1.7천 |
|---|
| 2026.08.27 | ₩40,830 | ₩40,830 | ₩40,830 | ₩40,830 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩40,770 | ₩40,783 | ₩40,770 | ₩40,777 | +0.02% | 1.3천 |
|---|
| 2026.08.25 | ₩40,797 | ₩40,797 | ₩40,797 | ₩40,797 | 0.00% | 900 |
|---|
| 2026.08.24 | ₩40,745 | ₩40,777 | ₩40,745 | ₩40,777 | +0.08% | 400 |
|---|
| 2026.08.21 | ₩40,783 | ₩40,783 | ₩40,783 | ₩40,783 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,783 | ₩40,797 | ₩40,763 | ₩40,763 | -0.05% | 900 |
|---|
| 2026.08.19 | ₩40,770 | ₩40,770 | ₩40,770 | ₩40,770 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩40,703 | ₩40,750 | ₩40,702 | ₩40,750 | +0.12% | 1.3천 |
|---|
| 2026.08.17 | ₩40,763 | ₩40,763 | ₩40,757 | ₩40,763 | 0.00% | 2.3천 |
|---|
| 2026.08.14 | ₩40,770 | ₩40,770 | ₩40,770 | ₩40,770 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩40,716 | ₩40,757 | ₩40,716 | ₩40,757 | +0.10% | 200 |
|---|
| 2026.08.12 | ₩40,743 | ₩40,743 | ₩40,743 | ₩40,743 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩40,716 | ₩40,716 | ₩40,716 | ₩40,716 | 0.00% | 1.2천 |
|---|
| 2026.08.10 | ₩40,783 | ₩40,783 | ₩40,716 | ₩40,716 | -0.16% | 1천 |
|---|
| 2026.08.07 | ₩40,663 | ₩40,716 | ₩40,663 | ₩40,716 | +0.13% | 2.3천 |
|---|
| 2026.08.06 | ₩40,649 | ₩40,690 | ₩40,649 | ₩40,690 | +0.10% | 700 |
|---|
| 2026.08.05 | ₩40,703 | ₩40,716 | ₩40,683 | ₩40,683 | -0.05% | 900 |
|---|
| 2026.08.04 | ₩40,669 | ₩40,669 | ₩40,669 | ₩40,669 | 0.00% | 4.2천 |
|---|
| 2026.08.03 | ₩40,408 | ₩40,629 | ₩40,408 | ₩40,629 | +0.55% | 800 |
|---|
| 2026.07.31 | ₩40,783 | ₩40,810 | ₩40,783 | ₩40,810 | +0.07% | 600 |
|---|
| 2026.07.30 | ₩40,730 | ₩40,736 | ₩40,730 | ₩40,736 | +0.02% | 400 |
|---|
| 2026.07.29 | ₩40,703 | ₩40,703 | ₩40,694 | ₩40,694 | -0.02% | 200 |
|---|
| 2026.07.28 | ₩40,743 | ₩40,743 | ₩40,723 | ₩40,723 | -0.05% | 200 |
|---|
| 2026.07.27 | ₩40,690 | ₩40,690 | ₩40,636 | ₩40,690 | 0.00% | 5.2천 |
|---|
| 2026.07.24 | ₩40,636 | ₩40,669 | ₩40,636 | ₩40,669 | +0.08% | 1.4천 |
|---|
| 2026.07.23 | ₩40,609 | ₩40,636 | ₩40,609 | ₩40,636 | +0.07% | 300 |
|---|
| 2026.07.22 | ₩40,716 | ₩40,716 | ₩40,710 | ₩40,710 | -0.02% | 2천 |
|---|
| 2026.07.21 | ₩40,730 | ₩40,743 | ₩40,703 | ₩40,703 | -0.07% | 4.1천 |
|---|
| 2026.07.20 | ₩40,651 | ₩40,683 | ₩40,649 | ₩40,676 | +0.06% | 700 |
|---|
| 2026.07.17 | ₩40,622 | ₩40,622 | ₩40,622 | ₩40,622 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩40,676 | ₩40,690 | ₩40,663 | ₩40,663 | -0.03% | 2.7천 |
|---|
| 2026.07.15 | ₩40,649 | ₩40,696 | ₩40,649 | ₩40,676 | +0.07% | 2.9천 |
|---|
| 2026.07.14 | ₩40,651 | ₩40,690 | ₩40,651 | ₩40,690 | +0.10% | 1천 |
|---|
| 2026.07.13 | ₩40,636 | ₩40,676 | ₩40,622 | ₩40,643 | +0.02% | 900 |
|---|
| 2026.07.10 | ₩40,649 | ₩40,676 | ₩40,649 | ₩40,676 | +0.07% | 600 |
|---|
| 2026.07.09 | ₩40,596 | ₩40,649 | ₩40,582 | ₩40,649 | +0.13% | 800 |
|---|
| 2026.07.08 | ₩40,542 | ₩40,620 | ₩40,542 | ₩40,555 | +0.03% | 5천 |
|---|
| 2026.07.07 | ₩40,636 | ₩40,649 | ₩40,542 | ₩40,569 | -0.17% | 2.4만 |
|---|
| 2026.07.06 | ₩40,596 | ₩40,676 | ₩40,596 | ₩40,663 | +0.17% | 2.5만 |
|---|
| 2026.07.02 | ₩40,636 | ₩40,636 | ₩40,580 | ₩40,580 | -0.14% | 2.9만 |
|---|
| 2026.07.01 | ₩40,488 | ₩40,600 | ₩40,488 | ₩40,600 | +0.28% | 600 |
|---|
| 2026.06.30 | ₩40,783 | ₩40,783 | ₩40,730 | ₩40,763 | -0.05% | 5.3만 |
|---|
| 2026.06.29 | ₩40,716 | ₩40,718 | ₩40,716 | ₩40,718 | +0.00% | 200 |
|---|
| 2026.06.26 | ₩40,703 | ₩40,703 | ₩40,659 | ₩40,659 | -0.11% | 300 |
|---|
| 2026.06.25 | ₩40,649 | ₩40,681 | ₩40,649 | ₩40,681 | +0.08% | 200 |
|---|
| 2026.06.24 | ₩40,649 | ₩40,703 | ₩40,622 | ₩40,629 | -0.05% | 1.8천 |
|---|
| 2026.06.23 | ₩40,597 | ₩40,676 | ₩40,597 | ₩40,676 | +0.19% | 800 |
|---|
| 2026.06.22 | ₩40,703 | ₩40,703 | ₩40,663 | ₩40,703 | 0.00% | 300 |
|---|
| 2026.06.18 | ₩40,703 | ₩40,703 | ₩40,663 | ₩40,703 | 0.00% | 1.1천 |
|---|
| 2026.06.17 | ₩40,676 | ₩40,676 | ₩40,663 | ₩40,667 | -0.02% | 700 |
|---|
| 2026.06.16 | ₩40,736 | ₩40,736 | ₩40,716 | ₩40,736 | 0.00% | 2.7천 |
|---|
| 2026.06.15 | ₩40,676 | ₩40,723 | ₩40,676 | ₩40,723 | +0.12% | 500 |
|---|
| 2026.06.12 | ₩40,636 | ₩40,636 | ₩40,636 | ₩40,636 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩40,617 | ₩40,617 | ₩40,617 | ₩40,617 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩40,448 | ₩40,488 | ₩40,448 | ₩40,488 | +0.10% | 200 |
|---|
| 2026.06.09 | ₩40,663 | ₩40,663 | ₩40,555 | ₩40,555 | -0.26% | 200 |
|---|
| 2026.06.08 | ₩40,609 | ₩40,636 | ₩40,569 | ₩40,602 | -0.02% | 700 |
|---|
| 2026.06.05 | ₩40,602 | ₩40,602 | ₩40,535 | ₩40,535 | -0.17% | 400 |
|---|
| 2026.06.04 | ₩40,649 | ₩40,676 | ₩40,636 | ₩40,676 | +0.07% | 1.4천 |
|---|
| 2026.06.03 | ₩40,597 | ₩40,643 | ₩40,597 | ₩40,643 | +0.11% | 400 |
|---|
| 2026.06.02 | ₩40,690 | ₩40,690 | ₩40,656 | ₩40,656 | -0.08% | 900 |
|---|
| 2026.06.01 | ₩40,656 | ₩40,663 | ₩40,649 | ₩40,663 | +0.02% | 300 |
|---|
| 2026.05.29 | ₩40,891 | ₩40,891 | ₩40,864 | ₩40,871 | -0.05% | 300 |
|---|
| 2026.05.28 | ₩40,851 | ₩40,851 | ₩40,851 | ₩40,851 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩40,757 | ₩40,804 | ₩40,757 | ₩40,804 | +0.12% | 500 |
|---|
| 2026.05.26 | ₩40,790 | ₩40,790 | ₩40,790 | ₩40,790 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩40,763 | ₩40,763 | ₩40,763 | ₩40,763 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,676 | ₩40,723 | ₩40,676 | ₩40,723 | +0.12% | 3.5천 |
|---|
| 2026.05.20 | ₩40,636 | ₩40,716 | ₩40,636 | ₩40,703 | +0.17% | 1.2천 |
|---|
| 2026.05.19 | ₩40,657 | ₩40,657 | ₩40,649 | ₩40,649 | -0.02% | 300 |
|---|
| 2026.05.18 | ₩40,622 | ₩40,690 | ₩40,622 | ₩40,651 | +0.07% | 1.3천 |
|---|
| 2026.05.15 | ₩40,622 | ₩40,643 | ₩40,609 | ₩40,643 | +0.05% | 7.1천 |
|---|
| 2026.05.14 | ₩40,703 | ₩40,703 | ₩40,690 | ₩40,690 | -0.03% | 200 |
|---|
| 2026.05.13 | ₩40,629 | ₩40,629 | ₩40,629 | ₩40,629 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩40,569 | ₩40,622 | ₩40,542 | ₩40,622 | +0.13% | 4.4천 |
|---|
| 2026.05.11 | ₩40,622 | ₩40,622 | ₩40,622 | ₩40,622 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩40,643 | ₩40,649 | ₩40,629 | ₩40,629 | -0.03% | 5.1천 |
|---|
| 2026.05.07 | ₩40,602 | ₩40,602 | ₩40,569 | ₩40,582 | -0.05% | 400 |
|---|
| 2026.05.06 | ₩40,542 | ₩40,582 | ₩40,542 | ₩40,582 | +0.10% | 2.5천 |
|---|
| 2026.05.05 | ₩40,522 | ₩40,522 | ₩40,522 | ₩40,522 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩40,502 | ₩40,502 | ₩40,421 | ₩40,435 | -0.17% | 2.2만 |
|---|
| 2026.05.01 | ₩40,502 | ₩40,555 | ₩40,502 | ₩40,515 | +0.03% | 8.1천 |
|---|
| 2026.04.30 | ₩40,651 | ₩40,676 | ₩40,651 | ₩40,676 | +0.06% | 600 |
|---|
| 2026.04.29 | ₩40,622 | ₩40,622 | ₩40,609 | ₩40,609 | -0.03% | 300 |
|---|
| 2026.04.28 | ₩40,609 | ₩40,622 | ₩40,589 | ₩40,589 | -0.05% | 5.1천 |
|---|
| 2026.04.27 | ₩40,570 | ₩40,616 | ₩40,569 | ₩40,616 | +0.11% | 2천 |
|---|
| 2026.04.24 | ₩40,575 | ₩40,609 | ₩40,555 | ₩40,609 | +0.08% | 600 |
|---|
| 2026.04.23 | ₩40,555 | ₩40,569 | ₩40,495 | ₩40,535 | -0.05% | 1.9천 |
|---|
| 2026.04.22 | ₩40,529 | ₩40,562 | ₩40,529 | ₩40,562 | +0.08% | 700 |
|---|
| 2026.04.21 | ₩40,529 | ₩40,529 | ₩40,488 | ₩40,488 | -0.10% | 4.3천 |
|---|
| 2026.04.20 | ₩40,488 | ₩40,529 | ₩40,488 | ₩40,529 | +0.10% | 600 |
|---|
| 2026.04.17 | ₩40,542 | ₩40,562 | ₩40,542 | ₩40,562 | +0.05% | 600 |
|---|
| 2026.04.16 | ₩40,381 | ₩40,483 | ₩40,381 | ₩40,483 | +0.25% | 800 |
|---|
| 2026.04.15 | ₩40,441 | ₩40,441 | ₩40,441 | ₩40,441 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩40,421 | ₩40,448 | ₩40,381 | ₩40,408 | -0.03% | 1.5천 |
|---|
| 2026.04.13 | ₩40,247 | ₩40,307 | ₩40,247 | ₩40,307 | +0.15% | 700 |
|---|
| 2026.04.10 | ₩40,233 | ₩40,260 | ₩40,227 | ₩40,227 | -0.02% | 500 |
|---|
| 2026.04.09 | ₩40,113 | ₩40,220 | ₩40,113 | ₩40,213 | +0.25% | 2.8천 |
|---|
| 2026.04.08 | ₩40,019 | ₩40,126 | ₩40,019 | ₩40,086 | +0.17% | 4.6천 |
|---|
| 2026.04.07 | ₩39,657 | ₩39,764 | ₩39,636 | ₩39,764 | +0.27% | 2.7천 |
|---|
| 2026.04.06 | ₩39,750 | ₩39,789 | ₩39,750 | ₩39,789 | +0.10% | 3.5천 |
|---|
| 2026.04.02 | ₩39,724 | ₩39,734 | ₩39,670 | ₩39,734 | +0.03% | 1.4천 |
|---|
| 2026.04.01 | ₩39,777 | ₩39,777 | ₩39,643 | ₩39,690 | -0.22% | 8.6천 |
|---|
| 2026.03.31 | ₩39,522 | ₩39,831 | ₩39,522 | ₩39,831 | +0.78% | 3천 |
|---|
| 2026.03.30 | ₩39,455 | ₩39,455 | ₩39,353 | ₩39,353 | -0.26% | 1.7천 |
|---|
| 2026.03.27 | ₩39,509 | ₩39,509 | ₩39,381 | ₩39,381 | -0.32% | 2.7천 |
|---|
| 2026.03.26 | ₩39,804 | ₩39,804 | ₩39,610 | ₩39,610 | -0.49% | 1.3천 |
|---|
| 2026.03.25 | ₩39,885 | ₩39,885 | ₩39,777 | ₩39,844 | -0.10% | 1.9천 |
|---|
| 2026.03.24 | ₩39,804 | ₩39,804 | ₩39,724 | ₩39,777 | -0.07% | 1.2천 |
|---|
| 2026.03.23 | ₩39,885 | ₩39,898 | ₩39,737 | ₩39,822 | -0.16% | 1.3만 |
|---|
| 2026.03.20 | ₩39,724 | ₩39,744 | ₩39,603 | ₩39,616 | -0.27% | 5.3천 |
|---|
| 2026.03.19 | ₩39,724 | ₩39,866 | ₩39,683 | ₩39,866 | +0.36% | 1.3만 |
|---|
| 2026.03.18 | ₩40,005 | ₩40,005 | ₩39,858 | ₩39,859 | -0.37% | 1.8천 |
|---|
| 2026.03.17 | ₩40,093 | ₩40,099 | ₩40,032 | ₩40,079 | -0.03% | 3.2천 |
|---|
| 2026.03.16 | ₩39,978 | ₩40,012 | ₩39,952 | ₩39,988 | +0.02% | 1.6천 |
|---|
| 2026.03.13 | ₩39,958 | ₩39,958 | ₩39,847 | ₩39,847 | -0.28% | 900 |
|---|
| 2026.03.12 | ₩39,958 | ₩39,965 | ₩39,911 | ₩39,928 | -0.08% | 4.6천 |
|---|
| 2026.03.11 | ₩39,965 | ₩40,072 | ₩39,965 | ₩40,072 | +0.27% | 1.7천 |
|---|
| 2026.03.10 | ₩40,093 | ₩40,220 | ₩40,032 | ₩40,052 | -0.10% | 2.7천 |
|---|
| 2026.03.09 | ₩39,831 | ₩40,153 | ₩39,831 | ₩40,139 | +0.77% | 4.6천 |
|---|
| 2026.03.06 | ₩40,019 | ₩40,071 | ₩39,948 | ₩39,948 | -0.18% | 3.3천 |
|---|
| 2026.03.05 | ₩40,166 | ₩40,166 | ₩40,099 | ₩40,146 | -0.05% | 2.5천 |
|---|
| 2026.03.04 | ₩40,233 | ₩40,287 | ₩40,233 | ₩40,239 | +0.01% | 400 |
|---|
| 2026.03.03 | ₩40,066 | ₩40,153 | ₩39,978 | ₩40,134 | +0.17% | 2.1천 |
|---|
| 2026.03.02 | ₩40,126 | ₩40,274 | ₩40,126 | ₩40,227 | +0.25% | 2.5천 |
|---|
| 2026.02.27 | ₩40,428 | ₩40,461 | ₩40,428 | ₩40,444 | +0.04% | 2.6천 |
|---|
| 2026.02.26 | ₩40,455 | ₩40,502 | ₩40,455 | ₩40,496 | +0.10% | 1.1만 |
|---|
| 2026.02.25 | ₩40,542 | ₩40,542 | ₩40,472 | ₩40,525 | -0.04% | 1천 |
|---|
| 2026.02.24 | ₩40,461 | ₩40,488 | ₩40,459 | ₩40,459 | -0.01% | 1.3천 |
|---|
| 2026.02.23 | ₩40,368 | ₩40,435 | ₩40,350 | ₩40,350 | -0.04% | 2.2만 |
|---|
| 2026.02.20 | ₩40,414 | ₩40,475 | ₩40,368 | ₩40,439 | +0.06% | 5.4천 |
|---|
| 2026.02.19 | ₩40,327 | ₩40,435 | ₩40,314 | ₩40,377 | +0.12% | 4천 |
|---|
| 2026.02.18 | ₩40,408 | ₩40,502 | ₩40,381 | ₩40,427 | +0.05% | 1.7천 |
|---|
| 2026.02.17 | ₩40,282 | ₩40,435 | ₩40,282 | ₩40,341 | +0.15% | 2.7천 |
|---|
| 2026.02.13 | ₩40,341 | ₩40,435 | ₩40,321 | ₩40,321 | -0.05% | 2.8천 |
|---|
| 2026.02.12 | ₩40,435 | ₩40,468 | ₩40,314 | ₩40,318 | -0.29% | 2.1천 |
|---|
| 2026.02.11 | ₩40,436 | ₩40,488 | ₩40,436 | ₩40,463 | +0.07% | 400 |
|---|
| 2026.02.10 | ₩40,488 | ₩40,502 | ₩40,461 | ₩40,471 | -0.04% | 3.8천 |
|---|
| 2026.02.09 | ₩40,436 | ₩40,529 | ₩40,435 | ₩40,496 | +0.15% | 4.3천 |
|---|
| 2026.02.06 | ₩40,394 | ₩40,461 | ₩40,394 | ₩40,459 | +0.16% | 1.1천 |
|---|
| 2026.02.05 | ₩40,247 | ₩40,300 | ₩40,247 | ₩40,252 | +0.01% | 600 |
|---|
| 2026.02.04 | ₩40,388 | ₩40,406 | ₩40,307 | ₩40,361 | -0.07% | 1.4만 |
|---|
| 2026.02.03 | ₩40,381 | ₩40,421 | ₩40,287 | ₩40,388 | +0.02% | 3.4천 |
|---|
| 2026.02.02 | ₩40,421 | ₩40,459 | ₩40,421 | ₩40,459 | +0.09% | 300 |
|---|
| 2026.01.30 | ₩40,596 | ₩40,609 | ₩40,542 | ₩40,609 | +0.03% | 6.9천 |
|---|
| 2026.01.29 | ₩40,622 | ₩40,632 | ₩40,569 | ₩40,632 | +0.02% | 4.8천 |
|---|
| 2026.01.28 | ₩40,656 | ₩40,656 | ₩40,596 | ₩40,643 | -0.03% | 2.1천 |
|---|
| 2026.01.27 | ₩40,676 | ₩40,676 | ₩40,655 | ₩40,655 | -0.05% | 300 |
|---|
| 2026.01.26 | ₩40,676 | ₩40,676 | ₩40,624 | ₩40,624 | -0.13% | 300 |
|---|
| 2026.01.23 | ₩40,609 | ₩40,622 | ₩40,555 | ₩40,594 | -0.04% | 2.4천 |
|---|
| 2026.01.22 | ₩40,569 | ₩40,609 | ₩40,569 | ₩40,606 | +0.09% | 2.1천 |
|---|
| 2026.01.21 | ₩40,488 | ₩40,582 | ₩40,435 | ₩40,551 | +0.16% | 5.9천 |
|---|
| 2026.01.20 | ₩40,448 | ₩40,502 | ₩40,381 | ₩40,404 | -0.11% | 1.8천 |
|---|
| 2026.01.16 | ₩40,620 | ₩40,620 | ₩40,589 | ₩40,590 | -0.07% | 2.1천 |
|---|
| 2026.01.15 | ₩40,542 | ₩40,575 | ₩40,542 | ₩40,575 | +0.08% | 1천 |
|---|
| 2026.01.14 | ₩40,508 | ₩40,555 | ₩40,508 | ₩40,555 | +0.12% | 2.1천 |
|---|
| 2026.01.13 | ₩40,600 | ₩40,600 | ₩40,600 | ₩40,600 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,609 | ₩40,636 | ₩40,582 | ₩40,628 | +0.05% | 700 |
|---|
| 2026.01.09 | ₩40,616 | ₩40,636 | ₩40,582 | ₩40,628 | +0.03% | 9.9천 |
|---|
| 2026.01.08 | ₩40,529 | ₩40,582 | ₩40,529 | ₩40,562 | +0.08% | 2만 |
|---|
| 2026.01.07 | ₩40,555 | ₩40,596 | ₩40,535 | ₩40,535 | -0.05% | 1.3만 |
|---|
| 2026.01.06 | ₩40,555 | ₩40,555 | ₩40,542 | ₩40,542 | -0.03% | 4.3천 |
|---|
| 2026.01.05 | ₩40,529 | ₩40,555 | ₩40,502 | ₩40,515 | -0.03% | 6.8천 |
|---|
| 2026.01.02 | ₩40,461 | ₩40,475 | ₩40,461 | ₩40,475 | +0.03% | 1.1천 |
|---|
| 2025.12.31 | ₩40,502 | ₩40,502 | ₩40,448 | ₩40,461 | -0.10% | 5.3천 |
|---|
| 2025.12.30 | ₩40,515 | ₩40,529 | ₩40,475 | ₩40,502 | -0.03% | 1.4만 |
|---|
| 2025.12.29 | ₩40,448 | ₩40,502 | ₩40,448 | ₩40,498 | +0.12% | 1.3천 |
|---|
| 2025.12.26 | ₩40,486 | ₩40,515 | ₩40,461 | ₩40,492 | +0.02% | 4.7천 |
|---|
| 2025.12.24 | ₩40,451 | ₩40,502 | ₩40,451 | ₩40,468 | +0.04% | 700 |
|---|
| 2025.12.23 | ₩40,421 | ₩40,448 | ₩40,408 | ₩40,448 | +0.07% | 1.6천 |
|---|
| 2025.12.22 | ₩40,421 | ₩40,435 | ₩40,368 | ₩40,428 | +0.02% | 2.2만 |
|---|
| 2025.12.19 | ₩40,300 | ₩40,334 | ₩40,294 | ₩40,326 | +0.06% | 1천 |
|---|
| 2025.12.18 | ₩40,515 | ₩40,535 | ₩40,515 | ₩40,533 | +0.04% | 400 |
|---|
| 2025.12.17 | ₩40,488 | ₩40,549 | ₩40,488 | ₩40,547 | +0.15% | 1.1천 |
|---|
| 2025.12.16 | ₩40,535 | ₩40,582 | ₩40,475 | ₩40,533 | -0.01% | 7.7천 |
|---|
| 2025.12.15 | ₩40,529 | ₩40,569 | ₩40,488 | ₩40,529 | 0.00% | 2.1만 |
|---|
| 2025.12.12 | ₩40,476 | ₩40,535 | ₩40,476 | ₩40,535 | +0.15% | 900 |
|---|
| 2025.12.11 | ₩40,555 | ₩40,555 | ₩40,510 | ₩40,529 | -0.07% | 900 |
|---|
| 2025.12.10 | ₩40,562 | ₩40,562 | ₩40,514 | ₩40,514 | -0.12% | 500 |
|---|
| 2025.12.09 | ₩40,494 | ₩40,502 | ₩40,488 | ₩40,502 | +0.02% | 1.2천 |
|---|
| 2025.12.08 | ₩40,529 | ₩40,529 | ₩40,495 | ₩40,495 | -0.08% | 1.7천 |
|---|
| 2025.12.05 | ₩40,448 | ₩40,495 | ₩40,448 | ₩40,495 | +0.12% | 500 |
|---|
| 2025.12.04 | ₩40,482 | ₩40,482 | ₩40,482 | ₩40,482 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩40,435 | ₩40,475 | ₩40,435 | ₩40,475 | +0.10% | 1.8천 |
|---|
| 2025.12.02 | ₩40,502 | ₩40,515 | ₩40,461 | ₩40,461 | -0.10% | 1천 |
|---|
| 2025.12.01 | ₩40,455 | ₩40,456 | ₩40,396 | ₩40,456 | +0.00% | 4.7천 |
|---|
| 2025.11.28 | ₩40,716 | ₩40,716 | ₩40,669 | ₩40,669 | -0.12% | 400 |
|---|
| 2025.11.26 | ₩40,609 | ₩40,690 | ₩40,596 | ₩40,656 | +0.12% | 900 |
|---|
| 2025.11.25 | ₩40,663 | ₩40,663 | ₩40,636 | ₩40,636 | -0.07% | 200 |
|---|
| 2025.11.24 | ₩40,549 | ₩40,649 | ₩40,549 | ₩40,616 | +0.17% | 1.5천 |
|---|
| 2025.11.21 | ₩40,515 | ₩40,622 | ₩40,515 | ₩40,589 | +0.18% | 2.2천 |
|---|
| 2025.11.20 | ₩40,542 | ₩40,542 | ₩40,542 | ₩40,542 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩40,518 | ₩40,586 | ₩40,515 | ₩40,569 | +0.13% | 5.7천 |
|---|
| 2025.11.18 | ₩40,549 | ₩40,636 | ₩40,549 | ₩40,563 | +0.04% | 5.6천 |
|---|
| 2025.11.17 | ₩40,598 | ₩40,598 | ₩40,570 | ₩40,570 | -0.07% | 1천 |
|---|
| 2025.11.14 | ₩40,609 | ₩40,609 | ₩40,515 | ₩40,575 | -0.08% | 1.3만 |
|---|
| 2025.11.13 | ₩40,562 | ₩40,562 | ₩40,562 | ₩40,562 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩40,571 | ₩40,622 | ₩40,571 | ₩40,589 | +0.04% | 1천 |
|---|
| 2025.11.11 | ₩40,569 | ₩40,569 | ₩40,569 | ₩40,569 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩40,635 | ₩40,636 | ₩40,569 | ₩40,569 | -0.16% | 6.4천 |
|---|
| 2025.11.07 | ₩40,502 | ₩40,569 | ₩40,482 | ₩40,542 | +0.10% | 2천 |
|---|
| 2025.11.06 | ₩40,529 | ₩40,529 | ₩40,495 | ₩40,514 | -0.04% | 600 |
|---|
| 2025.11.05 | ₩40,569 | ₩40,582 | ₩40,488 | ₩40,582 | +0.03% | 1천 |
|---|
| 2025.11.04 | ₩40,593 | ₩40,593 | ₩40,488 | ₩40,520 | -0.18% | 2천 |
|---|
| 2025.11.03 | ₩40,535 | ₩40,569 | ₩40,488 | ₩40,569 | +0.08% | 5.1천 |
|---|
| 2025.10.31 | ₩40,837 | ₩40,837 | ₩40,730 | ₩40,750 | -0.21% | 3.3천 |
|---|
| 2025.10.30 | ₩40,703 | ₩40,753 | ₩40,690 | ₩40,690 | -0.03% | 1.6천 |
|---|
| 2025.10.29 | ₩40,690 | ₩40,732 | ₩40,690 | ₩40,732 | +0.11% | 100 |
|---|
| 2025.10.28 | ₩40,690 | ₩40,739 | ₩40,690 | ₩40,739 | +0.12% | 1.1천 |
|---|
| 2025.10.27 | ₩40,690 | ₩40,783 | ₩40,690 | ₩40,783 | +0.23% | 1.1천 |
|---|
| 2025.10.24 | ₩40,715 | ₩40,715 | ₩40,715 | ₩40,715 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,679 | ₩40,698 | ₩40,679 | ₩40,698 | +0.05% | 300 |
|---|
| 2025.10.22 | ₩40,636 | ₩40,684 | ₩40,636 | ₩40,684 | +0.12% | 1.6천 |
|---|
| 2025.10.21 | ₩40,690 | ₩40,743 | ₩40,690 | ₩40,718 | +0.07% | 1.3천 |
|---|
| 2025.10.20 | ₩40,622 | ₩40,671 | ₩40,622 | ₩40,671 | +0.12% | 1.1천 |
|---|
| 2025.10.17 | ₩40,582 | ₩40,624 | ₩40,582 | ₩40,624 | +0.10% | 1.2천 |
|---|
| 2025.10.16 | ₩40,609 | ₩40,636 | ₩40,582 | ₩40,584 | -0.06% | 2.4천 |
|---|
| 2025.10.15 | ₩40,622 | ₩40,630 | ₩40,609 | ₩40,630 | +0.02% | 1천 |
|---|
| 2025.10.14 | ₩40,555 | ₩40,590 | ₩40,555 | ₩40,590 | +0.09% | 700 |
|---|
| 2025.10.13 | ₩40,596 | ₩40,605 | ₩40,596 | ₩40,602 | +0.02% | 1.7천 |
|---|
| 2025.10.10 | ₩40,622 | ₩40,622 | ₩40,549 | ₩40,549 | -0.18% | 1천 |
|---|