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 | ₩40,686 | ₩40,686 | ₩40,606 | ₩40,653 | -0.08% | 800 |
| 2026.10.08 | ₩40,639 | ₩40,639 | ₩40,592 | ₩40,592 | -0.12% | 1.1천 |
| 2026.10.07 | ₩40,592 | ₩40,633 | ₩40,592 | ₩40,633 | +0.10% | 1.2천 |
| 2026.10.06 | ₩40,592 | ₩40,592 | ₩40,592 | ₩40,592 | 0.00% | 600 |
| 2026.10.05 | ₩40,619 | ₩40,619 | ₩40,619 | ₩40,619 | 0.00% | 200 |
| 2026.10.02 | ₩40,599 | ₩40,599 | ₩40,566 | ₩40,599 | 0.00% | 5.3만 |
| 2026.10.01 | ₩40,539 | ₩40,539 | ₩40,525 | ₩40,525 | -0.03% | 2.5천 |
| 2026.09.30 | ₩40,753 | ₩40,787 | ₩40,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,767 |
| +0.03% |
| 800 |
| 2026.09.29 | ₩40,740 | ₩40,773 | ₩40,740 | ₩40,773 | +0.08% | 2.3천 |
|---|
| 2026.09.28 | ₩40,753 | ₩40,780 | ₩40,726 | ₩40,755 | +0.00% | 2.1천 |
|---|
| 2026.09.25 | ₩40,753 | ₩40,760 | ₩40,713 | ₩40,760 | +0.02% | 1.5천 |
|---|
| 2026.09.24 | ₩40,700 | ₩40,740 | ₩40,686 | ₩40,733 | +0.08% | 1.5만 |
|---|
| 2026.09.23 | ₩40,713 | ₩40,747 | ₩40,713 | ₩40,747 | +0.08% | 1.2천 |
|---|
| 2026.09.22 | ₩40,767 | ₩40,767 | ₩40,747 | ₩40,747 | -0.05% | 400 |
|---|
| 2026.09.21 | ₩40,673 | ₩40,726 | ₩40,673 | ₩40,726 | +0.13% | 900 |
|---|
| 2026.09.18 | ₩40,659 | ₩40,700 | ₩40,659 | ₩40,700 | +0.10% | 1.2천 |
|---|
| 2026.09.17 | ₩40,686 | ₩40,686 | ₩40,686 | ₩40,686 | 0.00% | 500 |
|---|
| 2026.09.16 | ₩40,606 | ₩40,639 | ₩40,606 | ₩40,639 | +0.08% | 3천 |
|---|
| 2026.09.15 | ₩40,653 | ₩40,653 | ₩40,653 | ₩40,653 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩40,606 | ₩40,686 | ₩40,606 | ₩40,653 | +0.12% | 3.7천 |
|---|
| 2026.09.11 | ₩40,666 | ₩40,666 | ₩40,666 | ₩40,666 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩40,639 | ₩40,639 | ₩40,633 | ₩40,633 | -0.02% | 500 |
|---|
| 2026.09.09 | ₩40,619 | ₩40,713 | ₩40,619 | ₩40,659 | +0.10% | 400 |
|---|
| 2026.09.08 | ₩40,659 | ₩40,659 | ₩40,659 | ₩40,659 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,686 | ₩40,686 | ₩40,633 | ₩40,666 | -0.05% | 500 |
|---|
| 2026.09.03 | ₩40,646 | ₩40,686 | ₩40,646 | ₩40,646 | 0.00% | 8.5천 |
|---|
| 2026.09.02 | ₩40,673 | ₩40,673 | ₩40,619 | ₩40,619 | -0.13% | 1.3천 |
|---|
| 2026.09.01 | ₩40,619 | ₩40,619 | ₩40,566 | ₩40,612 | -0.02% | 1천 |
|---|
| 2026.08.31 | ₩40,820 | ₩40,820 | ₩40,820 | ₩40,820 | 0.00% | 500 |
|---|
| 2026.08.28 | ₩40,834 | ₩40,874 | ₩40,807 | ₩40,827 | -0.02% | 1.7천 |
|---|
| 2026.08.27 | ₩40,814 | ₩40,814 | ₩40,814 | ₩40,814 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩40,753 | ₩40,767 | ₩40,753 | ₩40,760 | +0.02% | 1.3천 |
|---|
| 2026.08.25 | ₩40,780 | ₩40,780 | ₩40,780 | ₩40,780 | 0.00% | 900 |
|---|
| 2026.08.24 | ₩40,728 | ₩40,760 | ₩40,728 | ₩40,760 | +0.08% | 400 |
|---|
| 2026.08.21 | ₩40,767 | ₩40,767 | ₩40,767 | ₩40,767 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,767 | ₩40,780 | ₩40,747 | ₩40,747 | -0.05% | 900 |
|---|
| 2026.08.19 | ₩40,753 | ₩40,753 | ₩40,753 | ₩40,753 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩40,686 | ₩40,733 | ₩40,685 | ₩40,733 | +0.12% | 1.3천 |
|---|
| 2026.08.17 | ₩40,747 | ₩40,747 | ₩40,740 | ₩40,747 | 0.00% | 2.3천 |
|---|
| 2026.08.14 | ₩40,753 | ₩40,753 | ₩40,753 | ₩40,753 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩40,700 | ₩40,740 | ₩40,700 | ₩40,740 | +0.10% | 200 |
|---|
| 2026.08.12 | ₩40,726 | ₩40,726 | ₩40,726 | ₩40,726 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩40,700 | ₩40,700 | ₩40,700 | ₩40,700 | 0.00% | 1.2천 |
|---|
| 2026.08.10 | ₩40,767 | ₩40,767 | ₩40,700 | ₩40,700 | -0.16% | 1천 |
|---|
| 2026.08.07 | ₩40,646 | ₩40,700 | ₩40,646 | ₩40,700 | +0.13% | 2.3천 |
|---|
| 2026.08.06 | ₩40,633 | ₩40,673 | ₩40,633 | ₩40,673 | +0.10% | 700 |
|---|
| 2026.08.05 | ₩40,686 | ₩40,700 | ₩40,666 | ₩40,666 | -0.05% | 900 |
|---|
| 2026.08.04 | ₩40,653 | ₩40,653 | ₩40,653 | ₩40,653 | 0.00% | 4.2천 |
|---|
| 2026.08.03 | ₩40,391 | ₩40,612 | ₩40,391 | ₩40,612 | +0.55% | 800 |
|---|
| 2026.07.31 | ₩40,767 | ₩40,794 | ₩40,767 | ₩40,794 | +0.07% | 600 |
|---|
| 2026.07.30 | ₩40,713 | ₩40,720 | ₩40,713 | ₩40,720 | +0.02% | 400 |
|---|
| 2026.07.29 | ₩40,686 | ₩40,686 | ₩40,677 | ₩40,677 | -0.02% | 200 |
|---|
| 2026.07.28 | ₩40,726 | ₩40,726 | ₩40,706 | ₩40,706 | -0.05% | 200 |
|---|
| 2026.07.27 | ₩40,673 | ₩40,673 | ₩40,619 | ₩40,673 | 0.00% | 5.2천 |
|---|
| 2026.07.24 | ₩40,619 | ₩40,653 | ₩40,619 | ₩40,653 | +0.08% | 1.4천 |
|---|
| 2026.07.23 | ₩40,592 | ₩40,619 | ₩40,592 | ₩40,619 | +0.07% | 300 |
|---|
| 2026.07.22 | ₩40,700 | ₩40,700 | ₩40,693 | ₩40,693 | -0.02% | 2천 |
|---|
| 2026.07.21 | ₩40,713 | ₩40,726 | ₩40,686 | ₩40,686 | -0.07% | 4.1천 |
|---|
| 2026.07.20 | ₩40,634 | ₩40,666 | ₩40,633 | ₩40,659 | +0.06% | 700 |
|---|
| 2026.07.17 | ₩40,606 | ₩40,606 | ₩40,606 | ₩40,606 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩40,659 | ₩40,673 | ₩40,646 | ₩40,646 | -0.03% | 2.7천 |
|---|
| 2026.07.15 | ₩40,633 | ₩40,680 | ₩40,633 | ₩40,659 | +0.07% | 2.9천 |
|---|
| 2026.07.14 | ₩40,634 | ₩40,673 | ₩40,634 | ₩40,673 | +0.10% | 1천 |
|---|
| 2026.07.13 | ₩40,619 | ₩40,659 | ₩40,606 | ₩40,626 | +0.02% | 900 |
|---|
| 2026.07.10 | ₩40,633 | ₩40,659 | ₩40,633 | ₩40,659 | +0.07% | 600 |
|---|
| 2026.07.09 | ₩40,579 | ₩40,633 | ₩40,566 | ₩40,633 | +0.13% | 800 |
|---|
| 2026.07.08 | ₩40,525 | ₩40,603 | ₩40,525 | ₩40,539 | +0.03% | 5천 |
|---|
| 2026.07.07 | ₩40,619 | ₩40,633 | ₩40,525 | ₩40,552 | -0.17% | 2.4만 |
|---|
| 2026.07.06 | ₩40,579 | ₩40,659 | ₩40,579 | ₩40,646 | +0.17% | 2.5만 |
|---|
| 2026.07.02 | ₩40,619 | ₩40,619 | ₩40,563 | ₩40,563 | -0.14% | 2.9만 |
|---|
| 2026.07.01 | ₩40,472 | ₩40,583 | ₩40,472 | ₩40,583 | +0.28% | 600 |
|---|
| 2026.06.30 | ₩40,767 | ₩40,767 | ₩40,713 | ₩40,747 | -0.05% | 5.3만 |
|---|
| 2026.06.29 | ₩40,700 | ₩40,701 | ₩40,700 | ₩40,701 | +0.00% | 200 |
|---|
| 2026.06.26 | ₩40,686 | ₩40,686 | ₩40,642 | ₩40,642 | -0.11% | 300 |
|---|
| 2026.06.25 | ₩40,633 | ₩40,665 | ₩40,633 | ₩40,665 | +0.08% | 200 |
|---|
| 2026.06.24 | ₩40,633 | ₩40,686 | ₩40,606 | ₩40,612 | -0.05% | 1.8천 |
|---|
| 2026.06.23 | ₩40,580 | ₩40,659 | ₩40,580 | ₩40,659 | +0.19% | 800 |
|---|
| 2026.06.22 | ₩40,686 | ₩40,686 | ₩40,646 | ₩40,686 | 0.00% | 300 |
|---|
| 2026.06.18 | ₩40,686 | ₩40,686 | ₩40,646 | ₩40,686 | 0.00% | 1.1천 |
|---|
| 2026.06.17 | ₩40,659 | ₩40,659 | ₩40,646 | ₩40,650 | -0.02% | 700 |
|---|
| 2026.06.16 | ₩40,720 | ₩40,720 | ₩40,700 | ₩40,720 | 0.00% | 2.7천 |
|---|
| 2026.06.15 | ₩40,659 | ₩40,706 | ₩40,659 | ₩40,706 | +0.12% | 500 |
|---|
| 2026.06.12 | ₩40,619 | ₩40,619 | ₩40,619 | ₩40,619 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩40,600 | ₩40,600 | ₩40,600 | ₩40,600 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩40,431 | ₩40,472 | ₩40,431 | ₩40,472 | +0.10% | 200 |
|---|
| 2026.06.09 | ₩40,646 | ₩40,646 | ₩40,539 | ₩40,539 | -0.26% | 200 |
|---|
| 2026.06.08 | ₩40,592 | ₩40,619 | ₩40,552 | ₩40,586 | -0.02% | 700 |
|---|
| 2026.06.05 | ₩40,586 | ₩40,586 | ₩40,519 | ₩40,519 | -0.17% | 400 |
|---|
| 2026.06.04 | ₩40,633 | ₩40,659 | ₩40,619 | ₩40,659 | +0.07% | 1.4천 |
|---|
| 2026.06.03 | ₩40,580 | ₩40,626 | ₩40,580 | ₩40,626 | +0.11% | 400 |
|---|
| 2026.06.02 | ₩40,673 | ₩40,673 | ₩40,639 | ₩40,639 | -0.08% | 900 |
|---|
| 2026.06.01 | ₩40,639 | ₩40,646 | ₩40,633 | ₩40,646 | +0.02% | 300 |
|---|
| 2026.05.29 | ₩40,874 | ₩40,874 | ₩40,847 | ₩40,854 | -0.05% | 300 |
|---|
| 2026.05.28 | ₩40,834 | ₩40,834 | ₩40,834 | ₩40,834 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩40,740 | ₩40,787 | ₩40,740 | ₩40,787 | +0.12% | 500 |
|---|
| 2026.05.26 | ₩40,773 | ₩40,773 | ₩40,773 | ₩40,773 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩40,747 | ₩40,747 | ₩40,747 | ₩40,747 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,659 | ₩40,706 | ₩40,659 | ₩40,706 | +0.12% | 3.5천 |
|---|
| 2026.05.20 | ₩40,619 | ₩40,700 | ₩40,619 | ₩40,686 | +0.17% | 1.2천 |
|---|
| 2026.05.19 | ₩40,641 | ₩40,641 | ₩40,633 | ₩40,633 | -0.02% | 300 |
|---|
| 2026.05.18 | ₩40,606 | ₩40,673 | ₩40,606 | ₩40,634 | +0.07% | 1.3천 |
|---|
| 2026.05.15 | ₩40,606 | ₩40,626 | ₩40,592 | ₩40,626 | +0.05% | 7.1천 |
|---|
| 2026.05.14 | ₩40,686 | ₩40,686 | ₩40,673 | ₩40,673 | -0.03% | 200 |
|---|
| 2026.05.13 | ₩40,612 | ₩40,612 | ₩40,612 | ₩40,612 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩40,552 | ₩40,606 | ₩40,525 | ₩40,606 | +0.13% | 4.4천 |
|---|
| 2026.05.11 | ₩40,606 | ₩40,606 | ₩40,606 | ₩40,606 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩40,626 | ₩40,633 | ₩40,612 | ₩40,612 | -0.03% | 5.1천 |
|---|
| 2026.05.07 | ₩40,586 | ₩40,586 | ₩40,552 | ₩40,566 | -0.05% | 400 |
|---|
| 2026.05.06 | ₩40,525 | ₩40,566 | ₩40,525 | ₩40,566 | +0.10% | 2.5천 |
|---|
| 2026.05.05 | ₩40,505 | ₩40,505 | ₩40,505 | ₩40,505 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩40,485 | ₩40,485 | ₩40,405 | ₩40,418 | -0.17% | 2.2만 |
|---|
| 2026.05.01 | ₩40,485 | ₩40,539 | ₩40,485 | ₩40,499 | +0.03% | 8.1천 |
|---|
| 2026.04.30 | ₩40,634 | ₩40,659 | ₩40,634 | ₩40,659 | +0.06% | 600 |
|---|
| 2026.04.29 | ₩40,606 | ₩40,606 | ₩40,592 | ₩40,592 | -0.03% | 300 |
|---|
| 2026.04.28 | ₩40,592 | ₩40,606 | ₩40,572 | ₩40,572 | -0.05% | 5.1천 |
|---|
| 2026.04.27 | ₩40,553 | ₩40,599 | ₩40,552 | ₩40,599 | +0.11% | 2천 |
|---|
| 2026.04.24 | ₩40,559 | ₩40,592 | ₩40,539 | ₩40,592 | +0.08% | 600 |
|---|
| 2026.04.23 | ₩40,539 | ₩40,552 | ₩40,478 | ₩40,519 | -0.05% | 1.9천 |
|---|
| 2026.04.22 | ₩40,512 | ₩40,545 | ₩40,512 | ₩40,545 | +0.08% | 700 |
|---|
| 2026.04.21 | ₩40,512 | ₩40,512 | ₩40,472 | ₩40,472 | -0.10% | 4.3천 |
|---|
| 2026.04.20 | ₩40,472 | ₩40,512 | ₩40,472 | ₩40,512 | +0.10% | 600 |
|---|
| 2026.04.17 | ₩40,525 | ₩40,545 | ₩40,525 | ₩40,545 | +0.05% | 600 |
|---|
| 2026.04.16 | ₩40,364 | ₩40,466 | ₩40,364 | ₩40,466 | +0.25% | 800 |
|---|
| 2026.04.15 | ₩40,425 | ₩40,425 | ₩40,425 | ₩40,425 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩40,405 | ₩40,431 | ₩40,364 | ₩40,391 | -0.03% | 1.5천 |
|---|
| 2026.04.13 | ₩40,230 | ₩40,291 | ₩40,230 | ₩40,291 | +0.15% | 700 |
|---|
| 2026.04.10 | ₩40,217 | ₩40,244 | ₩40,210 | ₩40,210 | -0.02% | 500 |
|---|
| 2026.04.09 | ₩40,096 | ₩40,203 | ₩40,096 | ₩40,197 | +0.25% | 2.8천 |
|---|
| 2026.04.08 | ₩40,002 | ₩40,110 | ₩40,002 | ₩40,069 | +0.17% | 4.6천 |
|---|
| 2026.04.07 | ₩39,640 | ₩39,748 | ₩39,620 | ₩39,748 | +0.27% | 2.7천 |
|---|
| 2026.04.06 | ₩39,734 | ₩39,773 | ₩39,734 | ₩39,773 | +0.10% | 3.5천 |
|---|
| 2026.04.02 | ₩39,707 | ₩39,718 | ₩39,654 | ₩39,718 | +0.03% | 1.4천 |
|---|
| 2026.04.01 | ₩39,761 | ₩39,761 | ₩39,627 | ₩39,674 | -0.22% | 8.6천 |
|---|
| 2026.03.31 | ₩39,506 | ₩39,815 | ₩39,506 | ₩39,815 | +0.78% | 3천 |
|---|
| 2026.03.30 | ₩39,439 | ₩39,439 | ₩39,337 | ₩39,337 | -0.26% | 1.7천 |
|---|
| 2026.03.27 | ₩39,493 | ₩39,493 | ₩39,365 | ₩39,365 | -0.32% | 2.7천 |
|---|
| 2026.03.26 | ₩39,788 | ₩39,788 | ₩39,593 | ₩39,593 | -0.49% | 1.3천 |
|---|
| 2026.03.25 | ₩39,868 | ₩39,868 | ₩39,761 | ₩39,828 | -0.10% | 1.9천 |
|---|
| 2026.03.24 | ₩39,788 | ₩39,788 | ₩39,707 | ₩39,761 | -0.07% | 1.2천 |
|---|
| 2026.03.23 | ₩39,868 | ₩39,882 | ₩39,721 | ₩39,805 | -0.16% | 1.3만 |
|---|
| 2026.03.20 | ₩39,707 | ₩39,727 | ₩39,587 | ₩39,600 | -0.27% | 5.3천 |
|---|
| 2026.03.19 | ₩39,707 | ₩39,849 | ₩39,667 | ₩39,849 | +0.36% | 1.3만 |
|---|
| 2026.03.18 | ₩39,989 | ₩39,989 | ₩39,841 | ₩39,843 | -0.37% | 1.8천 |
|---|
| 2026.03.17 | ₩40,076 | ₩40,083 | ₩40,016 | ₩40,063 | -0.03% | 3.2천 |
|---|
| 2026.03.16 | ₩39,962 | ₩39,996 | ₩39,935 | ₩39,971 | +0.02% | 1.6천 |
|---|
| 2026.03.13 | ₩39,942 | ₩39,942 | ₩39,831 | ₩39,831 | -0.28% | 900 |
|---|
| 2026.03.12 | ₩39,942 | ₩39,949 | ₩39,895 | ₩39,911 | -0.08% | 4.6천 |
|---|
| 2026.03.11 | ₩39,949 | ₩40,056 | ₩39,949 | ₩40,056 | +0.27% | 1.7천 |
|---|
| 2026.03.10 | ₩40,076 | ₩40,203 | ₩40,016 | ₩40,036 | -0.10% | 2.7천 |
|---|
| 2026.03.09 | ₩39,815 | ₩40,136 | ₩39,815 | ₩40,123 | +0.77% | 4.6천 |
|---|
| 2026.03.06 | ₩40,002 | ₩40,055 | ₩39,931 | ₩39,931 | -0.18% | 3.3천 |
|---|
| 2026.03.05 | ₩40,150 | ₩40,150 | ₩40,083 | ₩40,130 | -0.05% | 2.5천 |
|---|
| 2026.03.04 | ₩40,217 | ₩40,271 | ₩40,217 | ₩40,222 | +0.01% | 400 |
|---|
| 2026.03.03 | ₩40,049 | ₩40,136 | ₩39,962 | ₩40,118 | +0.17% | 2.1천 |
|---|
| 2026.03.02 | ₩40,110 | ₩40,257 | ₩40,110 | ₩40,210 | +0.25% | 2.5천 |
|---|
| 2026.02.27 | ₩40,411 | ₩40,445 | ₩40,411 | ₩40,427 | +0.04% | 2.6천 |
|---|
| 2026.02.26 | ₩40,438 | ₩40,485 | ₩40,438 | ₩40,480 | +0.10% | 1.1만 |
|---|
| 2026.02.25 | ₩40,525 | ₩40,525 | ₩40,456 | ₩40,508 | -0.04% | 1천 |
|---|
| 2026.02.24 | ₩40,445 | ₩40,472 | ₩40,442 | ₩40,442 | -0.01% | 1.3천 |
|---|
| 2026.02.23 | ₩40,351 | ₩40,418 | ₩40,334 | ₩40,334 | -0.04% | 2.2만 |
|---|
| 2026.02.20 | ₩40,398 | ₩40,458 | ₩40,351 | ₩40,422 | +0.06% | 5.4천 |
|---|
| 2026.02.19 | ₩40,311 | ₩40,418 | ₩40,297 | ₩40,360 | +0.12% | 4천 |
|---|
| 2026.02.18 | ₩40,391 | ₩40,485 | ₩40,364 | ₩40,410 | +0.05% | 1.7천 |
|---|
| 2026.02.17 | ₩40,265 | ₩40,418 | ₩40,265 | ₩40,324 | +0.15% | 2.7천 |
|---|
| 2026.02.13 | ₩40,324 | ₩40,418 | ₩40,304 | ₩40,304 | -0.05% | 2.8천 |
|---|
| 2026.02.12 | ₩40,418 | ₩40,452 | ₩40,297 | ₩40,301 | -0.29% | 2.1천 |
|---|
| 2026.02.11 | ₩40,419 | ₩40,472 | ₩40,419 | ₩40,446 | +0.07% | 400 |
|---|
| 2026.02.10 | ₩40,472 | ₩40,485 | ₩40,445 | ₩40,454 | -0.04% | 3.8천 |
|---|
| 2026.02.09 | ₩40,419 | ₩40,512 | ₩40,418 | ₩40,480 | +0.15% | 4.3천 |
|---|
| 2026.02.06 | ₩40,378 | ₩40,445 | ₩40,378 | ₩40,442 | +0.16% | 1.1천 |
|---|
| 2026.02.05 | ₩40,230 | ₩40,284 | ₩40,230 | ₩40,236 | +0.01% | 600 |
|---|
| 2026.02.04 | ₩40,371 | ₩40,390 | ₩40,291 | ₩40,344 | -0.07% | 1.4만 |
|---|
| 2026.02.03 | ₩40,364 | ₩40,405 | ₩40,271 | ₩40,371 | +0.02% | 3.4천 |
|---|
| 2026.02.02 | ₩40,405 | ₩40,442 | ₩40,405 | ₩40,442 | +0.09% | 300 |
|---|
| 2026.01.30 | ₩40,579 | ₩40,592 | ₩40,525 | ₩40,592 | +0.03% | 6.9천 |
|---|
| 2026.01.29 | ₩40,606 | ₩40,615 | ₩40,552 | ₩40,615 | +0.02% | 4.8천 |
|---|
| 2026.01.28 | ₩40,639 | ₩40,639 | ₩40,579 | ₩40,626 | -0.03% | 2.1천 |
|---|
| 2026.01.27 | ₩40,659 | ₩40,659 | ₩40,638 | ₩40,638 | -0.05% | 300 |
|---|
| 2026.01.26 | ₩40,659 | ₩40,659 | ₩40,607 | ₩40,607 | -0.13% | 300 |
|---|
| 2026.01.23 | ₩40,592 | ₩40,606 | ₩40,539 | ₩40,578 | -0.04% | 2.4천 |
|---|
| 2026.01.22 | ₩40,552 | ₩40,592 | ₩40,552 | ₩40,590 | +0.09% | 2.1천 |
|---|
| 2026.01.21 | ₩40,472 | ₩40,566 | ₩40,418 | ₩40,535 | +0.16% | 5.9천 |
|---|
| 2026.01.20 | ₩40,431 | ₩40,485 | ₩40,364 | ₩40,387 | -0.11% | 1.8천 |
|---|
| 2026.01.16 | ₩40,603 | ₩40,603 | ₩40,572 | ₩40,574 | -0.07% | 2.1천 |
|---|
| 2026.01.15 | ₩40,525 | ₩40,559 | ₩40,525 | ₩40,559 | +0.08% | 1천 |
|---|
| 2026.01.14 | ₩40,492 | ₩40,539 | ₩40,492 | ₩40,539 | +0.12% | 2.1천 |
|---|
| 2026.01.13 | ₩40,583 | ₩40,583 | ₩40,583 | ₩40,583 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,592 | ₩40,619 | ₩40,566 | ₩40,611 | +0.05% | 700 |
|---|
| 2026.01.09 | ₩40,599 | ₩40,619 | ₩40,566 | ₩40,611 | +0.03% | 9.9천 |
|---|
| 2026.01.08 | ₩40,512 | ₩40,566 | ₩40,512 | ₩40,545 | +0.08% | 2만 |
|---|
| 2026.01.07 | ₩40,539 | ₩40,579 | ₩40,519 | ₩40,519 | -0.05% | 1.3만 |
|---|
| 2026.01.06 | ₩40,539 | ₩40,539 | ₩40,525 | ₩40,525 | -0.03% | 4.3천 |
|---|
| 2026.01.05 | ₩40,512 | ₩40,539 | ₩40,485 | ₩40,499 | -0.03% | 6.8천 |
|---|
| 2026.01.02 | ₩40,445 | ₩40,458 | ₩40,445 | ₩40,458 | +0.03% | 1.1천 |
|---|
| 2025.12.31 | ₩40,485 | ₩40,485 | ₩40,431 | ₩40,445 | -0.10% | 5.3천 |
|---|
| 2025.12.30 | ₩40,499 | ₩40,512 | ₩40,458 | ₩40,485 | -0.03% | 1.4만 |
|---|
| 2025.12.29 | ₩40,431 | ₩40,485 | ₩40,431 | ₩40,481 | +0.12% | 1.3천 |
|---|
| 2025.12.26 | ₩40,469 | ₩40,499 | ₩40,445 | ₩40,476 | +0.02% | 4.7천 |
|---|
| 2025.12.24 | ₩40,434 | ₩40,485 | ₩40,434 | ₩40,452 | +0.04% | 700 |
|---|
| 2025.12.23 | ₩40,405 | ₩40,431 | ₩40,391 | ₩40,431 | +0.07% | 1.6천 |
|---|
| 2025.12.22 | ₩40,405 | ₩40,418 | ₩40,351 | ₩40,411 | +0.02% | 2.2만 |
|---|
| 2025.12.19 | ₩40,284 | ₩40,317 | ₩40,277 | ₩40,309 | +0.06% | 1천 |
|---|
| 2025.12.18 | ₩40,499 | ₩40,519 | ₩40,499 | ₩40,516 | +0.04% | 400 |
|---|
| 2025.12.17 | ₩40,472 | ₩40,532 | ₩40,472 | ₩40,531 | +0.15% | 1.1천 |
|---|
| 2025.12.16 | ₩40,519 | ₩40,566 | ₩40,458 | ₩40,516 | -0.01% | 7.7천 |
|---|
| 2025.12.15 | ₩40,512 | ₩40,552 | ₩40,472 | ₩40,512 | 0.00% | 2.1만 |
|---|
| 2025.12.12 | ₩40,460 | ₩40,519 | ₩40,460 | ₩40,519 | +0.15% | 900 |
|---|
| 2025.12.11 | ₩40,539 | ₩40,539 | ₩40,493 | ₩40,512 | -0.07% | 900 |
|---|
| 2025.12.10 | ₩40,545 | ₩40,545 | ₩40,497 | ₩40,497 | -0.12% | 500 |
|---|
| 2025.12.09 | ₩40,477 | ₩40,485 | ₩40,472 | ₩40,485 | +0.02% | 1.2천 |
|---|
| 2025.12.08 | ₩40,512 | ₩40,512 | ₩40,478 | ₩40,478 | -0.08% | 1.7천 |
|---|
| 2025.12.05 | ₩40,431 | ₩40,478 | ₩40,431 | ₩40,478 | +0.12% | 500 |
|---|
| 2025.12.04 | ₩40,465 | ₩40,465 | ₩40,465 | ₩40,465 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩40,418 | ₩40,458 | ₩40,418 | ₩40,458 | +0.10% | 1.8천 |
|---|
| 2025.12.02 | ₩40,485 | ₩40,499 | ₩40,445 | ₩40,445 | -0.10% | 1천 |
|---|
| 2025.12.01 | ₩40,438 | ₩40,439 | ₩40,379 | ₩40,439 | +0.00% | 4.7천 |
|---|
| 2025.11.28 | ₩40,700 | ₩40,700 | ₩40,653 | ₩40,653 | -0.12% | 400 |
|---|
| 2025.11.26 | ₩40,592 | ₩40,673 | ₩40,579 | ₩40,639 | +0.12% | 900 |
|---|
| 2025.11.25 | ₩40,646 | ₩40,646 | ₩40,619 | ₩40,619 | -0.07% | 200 |
|---|
| 2025.11.24 | ₩40,532 | ₩40,633 | ₩40,532 | ₩40,599 | +0.17% | 1.5천 |
|---|
| 2025.11.21 | ₩40,499 | ₩40,606 | ₩40,499 | ₩40,572 | +0.18% | 2.2천 |
|---|
| 2025.11.20 | ₩40,525 | ₩40,525 | ₩40,525 | ₩40,525 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩40,501 | ₩40,570 | ₩40,499 | ₩40,552 | +0.13% | 5.7천 |
|---|
| 2025.11.18 | ₩40,532 | ₩40,619 | ₩40,532 | ₩40,547 | +0.04% | 5.6천 |
|---|
| 2025.11.17 | ₩40,582 | ₩40,582 | ₩40,553 | ₩40,553 | -0.07% | 1천 |
|---|
| 2025.11.14 | ₩40,592 | ₩40,592 | ₩40,499 | ₩40,559 | -0.08% | 1.3만 |
|---|
| 2025.11.13 | ₩40,545 | ₩40,545 | ₩40,545 | ₩40,545 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩40,555 | ₩40,606 | ₩40,555 | ₩40,572 | +0.04% | 1천 |
|---|
| 2025.11.11 | ₩40,552 | ₩40,552 | ₩40,552 | ₩40,552 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩40,618 | ₩40,619 | ₩40,552 | ₩40,552 | -0.16% | 6.4천 |
|---|
| 2025.11.07 | ₩40,485 | ₩40,552 | ₩40,465 | ₩40,525 | +0.10% | 2천 |
|---|
| 2025.11.06 | ₩40,512 | ₩40,512 | ₩40,478 | ₩40,497 | -0.04% | 600 |
|---|
| 2025.11.05 | ₩40,552 | ₩40,566 | ₩40,472 | ₩40,566 | +0.03% | 1천 |
|---|
| 2025.11.04 | ₩40,576 | ₩40,576 | ₩40,472 | ₩40,504 | -0.18% | 2천 |
|---|
| 2025.11.03 | ₩40,519 | ₩40,552 | ₩40,472 | ₩40,552 | +0.08% | 5.1천 |
|---|
| 2025.10.31 | ₩40,820 | ₩40,820 | ₩40,713 | ₩40,733 | -0.21% | 3.3천 |
|---|
| 2025.10.30 | ₩40,686 | ₩40,736 | ₩40,673 | ₩40,673 | -0.03% | 1.6천 |
|---|
| 2025.10.29 | ₩40,673 | ₩40,716 | ₩40,673 | ₩40,716 | +0.11% | 100 |
|---|
| 2025.10.28 | ₩40,673 | ₩40,722 | ₩40,673 | ₩40,722 | +0.12% | 1.1천 |
|---|
| 2025.10.27 | ₩40,673 | ₩40,767 | ₩40,673 | ₩40,767 | +0.23% | 1.1천 |
|---|
| 2025.10.24 | ₩40,698 | ₩40,698 | ₩40,698 | ₩40,698 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,662 | ₩40,681 | ₩40,662 | ₩40,681 | +0.05% | 300 |
|---|
| 2025.10.22 | ₩40,619 | ₩40,667 | ₩40,619 | ₩40,667 | +0.12% | 1.6천 |
|---|
| 2025.10.21 | ₩40,673 | ₩40,726 | ₩40,673 | ₩40,701 | +0.07% | 1.3천 |
|---|
| 2025.10.20 | ₩40,606 | ₩40,654 | ₩40,606 | ₩40,654 | +0.12% | 1.1천 |
|---|
| 2025.10.17 | ₩40,566 | ₩40,607 | ₩40,566 | ₩40,607 | +0.10% | 1.2천 |
|---|
| 2025.10.16 | ₩40,592 | ₩40,619 | ₩40,566 | ₩40,567 | -0.06% | 2.4천 |
|---|
| 2025.10.15 | ₩40,606 | ₩40,614 | ₩40,592 | ₩40,614 | +0.02% | 1천 |
|---|
| 2025.10.14 | ₩40,539 | ₩40,574 | ₩40,539 | ₩40,574 | +0.09% | 700 |
|---|
| 2025.10.13 | ₩40,579 | ₩40,588 | ₩40,579 | ₩40,586 | +0.02% | 1.7천 |
|---|
| 2025.10.10 | ₩40,606 | ₩40,606 | ₩40,532 | ₩40,532 | -0.18% | 1천 |
|---|