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 | ₩40,704 | ₩40,704 | ₩40,623 | ₩40,670 | -0.08% | 800 |
| 2026.10.08 | ₩40,657 | ₩40,657 | ₩40,610 | ₩40,610 | -0.12% | 1.1천 |
| 2026.10.07 | ₩40,610 | ₩40,650 | ₩40,610 | ₩40,650 | +0.10% | 1.2천 |
| 2026.10.06 | ₩40,610 | ₩40,610 | ₩40,610 | ₩40,610 | 0.00% | 600 |
| 2026.10.05 | ₩40,637 | ₩40,637 | ₩40,637 | ₩40,637 | 0.00% | 200 |
| 2026.10.02 | ₩40,617 | ₩40,617 | ₩40,583 | ₩40,617 | 0.00% | 5.3만 |
| 2026.10.01 | ₩40,556 | ₩40,556 | ₩40,543 | ₩40,543 | -0.03% | 2.5천 |
| 2026.09.30 | ₩40,771 | ₩40,804 | ₩40,771 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,784 |
| +0.03% |
| 800 |
| 2026.09.29 | ₩40,758 | ₩40,791 | ₩40,758 | ₩40,791 | +0.08% | 2.3천 |
|---|
| 2026.09.28 | ₩40,771 | ₩40,798 | ₩40,744 | ₩40,772 | +0.00% | 2.1천 |
|---|
| 2026.09.25 | ₩40,771 | ₩40,778 | ₩40,731 | ₩40,778 | +0.02% | 1.5천 |
|---|
| 2026.09.24 | ₩40,717 | ₩40,758 | ₩40,704 | ₩40,751 | +0.08% | 1.5만 |
|---|
| 2026.09.23 | ₩40,731 | ₩40,764 | ₩40,731 | ₩40,764 | +0.08% | 1.2천 |
|---|
| 2026.09.22 | ₩40,784 | ₩40,784 | ₩40,764 | ₩40,764 | -0.05% | 400 |
|---|
| 2026.09.21 | ₩40,690 | ₩40,744 | ₩40,690 | ₩40,744 | +0.13% | 900 |
|---|
| 2026.09.18 | ₩40,677 | ₩40,717 | ₩40,677 | ₩40,717 | +0.10% | 1.2천 |
|---|
| 2026.09.17 | ₩40,704 | ₩40,704 | ₩40,704 | ₩40,704 | 0.00% | 500 |
|---|
| 2026.09.16 | ₩40,623 | ₩40,657 | ₩40,623 | ₩40,657 | +0.08% | 3천 |
|---|
| 2026.09.15 | ₩40,670 | ₩40,670 | ₩40,670 | ₩40,670 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩40,623 | ₩40,704 | ₩40,623 | ₩40,670 | +0.12% | 3.7천 |
|---|
| 2026.09.11 | ₩40,684 | ₩40,684 | ₩40,684 | ₩40,684 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩40,657 | ₩40,657 | ₩40,650 | ₩40,650 | -0.02% | 500 |
|---|
| 2026.09.09 | ₩40,637 | ₩40,731 | ₩40,637 | ₩40,677 | +0.10% | 400 |
|---|
| 2026.09.08 | ₩40,677 | ₩40,677 | ₩40,677 | ₩40,677 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,704 | ₩40,704 | ₩40,650 | ₩40,684 | -0.05% | 500 |
|---|
| 2026.09.03 | ₩40,664 | ₩40,704 | ₩40,664 | ₩40,664 | 0.00% | 8.5천 |
|---|
| 2026.09.02 | ₩40,690 | ₩40,690 | ₩40,637 | ₩40,637 | -0.13% | 1.3천 |
|---|
| 2026.09.01 | ₩40,637 | ₩40,637 | ₩40,583 | ₩40,630 | -0.02% | 1천 |
|---|
| 2026.08.31 | ₩40,838 | ₩40,838 | ₩40,838 | ₩40,838 | 0.00% | 500 |
|---|
| 2026.08.28 | ₩40,851 | ₩40,892 | ₩40,825 | ₩40,845 | -0.02% | 1.7천 |
|---|
| 2026.08.27 | ₩40,831 | ₩40,831 | ₩40,831 | ₩40,831 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩40,771 | ₩40,784 | ₩40,771 | ₩40,778 | +0.02% | 1.3천 |
|---|
| 2026.08.25 | ₩40,798 | ₩40,798 | ₩40,798 | ₩40,798 | 0.00% | 900 |
|---|
| 2026.08.24 | ₩40,745 | ₩40,778 | ₩40,745 | ₩40,778 | +0.08% | 400 |
|---|
| 2026.08.21 | ₩40,784 | ₩40,784 | ₩40,784 | ₩40,784 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,784 | ₩40,798 | ₩40,764 | ₩40,764 | -0.05% | 900 |
|---|
| 2026.08.19 | ₩40,771 | ₩40,771 | ₩40,771 | ₩40,771 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩40,704 | ₩40,751 | ₩40,702 | ₩40,751 | +0.12% | 1.3천 |
|---|
| 2026.08.17 | ₩40,764 | ₩40,764 | ₩40,758 | ₩40,764 | 0.00% | 2.3천 |
|---|
| 2026.08.14 | ₩40,771 | ₩40,771 | ₩40,771 | ₩40,771 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩40,717 | ₩40,758 | ₩40,717 | ₩40,758 | +0.10% | 200 |
|---|
| 2026.08.12 | ₩40,744 | ₩40,744 | ₩40,744 | ₩40,744 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩40,717 | ₩40,717 | ₩40,717 | ₩40,717 | 0.00% | 1.2천 |
|---|
| 2026.08.10 | ₩40,784 | ₩40,784 | ₩40,717 | ₩40,717 | -0.16% | 1천 |
|---|
| 2026.08.07 | ₩40,664 | ₩40,717 | ₩40,664 | ₩40,717 | +0.13% | 2.3천 |
|---|
| 2026.08.06 | ₩40,650 | ₩40,690 | ₩40,650 | ₩40,690 | +0.10% | 700 |
|---|
| 2026.08.05 | ₩40,704 | ₩40,717 | ₩40,684 | ₩40,684 | -0.05% | 900 |
|---|
| 2026.08.04 | ₩40,670 | ₩40,670 | ₩40,670 | ₩40,670 | 0.00% | 4.2천 |
|---|
| 2026.08.03 | ₩40,409 | ₩40,630 | ₩40,409 | ₩40,630 | +0.55% | 800 |
|---|
| 2026.07.31 | ₩40,784 | ₩40,811 | ₩40,784 | ₩40,811 | +0.07% | 600 |
|---|
| 2026.07.30 | ₩40,731 | ₩40,737 | ₩40,731 | ₩40,737 | +0.02% | 400 |
|---|
| 2026.07.29 | ₩40,704 | ₩40,704 | ₩40,694 | ₩40,694 | -0.02% | 200 |
|---|
| 2026.07.28 | ₩40,744 | ₩40,744 | ₩40,724 | ₩40,724 | -0.05% | 200 |
|---|
| 2026.07.27 | ₩40,690 | ₩40,690 | ₩40,637 | ₩40,690 | 0.00% | 5.2천 |
|---|
| 2026.07.24 | ₩40,637 | ₩40,670 | ₩40,637 | ₩40,670 | +0.08% | 1.4천 |
|---|
| 2026.07.23 | ₩40,610 | ₩40,637 | ₩40,610 | ₩40,637 | +0.07% | 300 |
|---|
| 2026.07.22 | ₩40,717 | ₩40,717 | ₩40,711 | ₩40,711 | -0.02% | 2천 |
|---|
| 2026.07.21 | ₩40,731 | ₩40,744 | ₩40,704 | ₩40,704 | -0.07% | 4.1천 |
|---|
| 2026.07.20 | ₩40,652 | ₩40,684 | ₩40,650 | ₩40,677 | +0.06% | 700 |
|---|
| 2026.07.17 | ₩40,623 | ₩40,623 | ₩40,623 | ₩40,623 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩40,677 | ₩40,690 | ₩40,664 | ₩40,664 | -0.03% | 2.7천 |
|---|
| 2026.07.15 | ₩40,650 | ₩40,697 | ₩40,650 | ₩40,677 | +0.07% | 2.9천 |
|---|
| 2026.07.14 | ₩40,652 | ₩40,690 | ₩40,652 | ₩40,690 | +0.10% | 1천 |
|---|
| 2026.07.13 | ₩40,637 | ₩40,677 | ₩40,623 | ₩40,643 | +0.02% | 900 |
|---|
| 2026.07.10 | ₩40,650 | ₩40,677 | ₩40,650 | ₩40,677 | +0.07% | 600 |
|---|
| 2026.07.09 | ₩40,597 | ₩40,650 | ₩40,583 | ₩40,650 | +0.13% | 800 |
|---|
| 2026.07.08 | ₩40,543 | ₩40,621 | ₩40,543 | ₩40,556 | +0.03% | 5천 |
|---|
| 2026.07.07 | ₩40,637 | ₩40,650 | ₩40,543 | ₩40,570 | -0.17% | 2.4만 |
|---|
| 2026.07.06 | ₩40,597 | ₩40,677 | ₩40,597 | ₩40,664 | +0.17% | 2.5만 |
|---|
| 2026.07.02 | ₩40,637 | ₩40,637 | ₩40,580 | ₩40,580 | -0.14% | 2.9만 |
|---|
| 2026.07.01 | ₩40,489 | ₩40,601 | ₩40,489 | ₩40,601 | +0.28% | 600 |
|---|
| 2026.06.30 | ₩40,784 | ₩40,784 | ₩40,731 | ₩40,764 | -0.05% | 5.3만 |
|---|
| 2026.06.29 | ₩40,717 | ₩40,719 | ₩40,717 | ₩40,719 | +0.00% | 200 |
|---|
| 2026.06.26 | ₩40,704 | ₩40,704 | ₩40,660 | ₩40,660 | -0.11% | 300 |
|---|
| 2026.06.25 | ₩40,650 | ₩40,682 | ₩40,650 | ₩40,682 | +0.08% | 200 |
|---|
| 2026.06.24 | ₩40,650 | ₩40,704 | ₩40,623 | ₩40,630 | -0.05% | 1.8천 |
|---|
| 2026.06.23 | ₩40,598 | ₩40,677 | ₩40,598 | ₩40,677 | +0.19% | 800 |
|---|
| 2026.06.22 | ₩40,704 | ₩40,704 | ₩40,664 | ₩40,704 | 0.00% | 300 |
|---|
| 2026.06.18 | ₩40,704 | ₩40,704 | ₩40,664 | ₩40,704 | 0.00% | 1.1천 |
|---|
| 2026.06.17 | ₩40,677 | ₩40,677 | ₩40,664 | ₩40,668 | -0.02% | 700 |
|---|
| 2026.06.16 | ₩40,737 | ₩40,737 | ₩40,717 | ₩40,737 | 0.00% | 2.7천 |
|---|
| 2026.06.15 | ₩40,677 | ₩40,724 | ₩40,677 | ₩40,724 | +0.12% | 500 |
|---|
| 2026.06.12 | ₩40,637 | ₩40,637 | ₩40,637 | ₩40,637 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩40,618 | ₩40,618 | ₩40,618 | ₩40,618 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩40,449 | ₩40,489 | ₩40,449 | ₩40,489 | +0.10% | 200 |
|---|
| 2026.06.09 | ₩40,664 | ₩40,664 | ₩40,556 | ₩40,556 | -0.26% | 200 |
|---|
| 2026.06.08 | ₩40,610 | ₩40,637 | ₩40,570 | ₩40,603 | -0.02% | 700 |
|---|
| 2026.06.05 | ₩40,603 | ₩40,603 | ₩40,536 | ₩40,536 | -0.17% | 400 |
|---|
| 2026.06.04 | ₩40,650 | ₩40,677 | ₩40,637 | ₩40,677 | +0.07% | 1.4천 |
|---|
| 2026.06.03 | ₩40,598 | ₩40,643 | ₩40,598 | ₩40,643 | +0.11% | 400 |
|---|
| 2026.06.02 | ₩40,690 | ₩40,690 | ₩40,657 | ₩40,657 | -0.08% | 900 |
|---|
| 2026.06.01 | ₩40,657 | ₩40,664 | ₩40,650 | ₩40,664 | +0.02% | 300 |
|---|
| 2026.05.29 | ₩40,892 | ₩40,892 | ₩40,865 | ₩40,872 | -0.05% | 300 |
|---|
| 2026.05.28 | ₩40,851 | ₩40,851 | ₩40,851 | ₩40,851 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩40,758 | ₩40,804 | ₩40,758 | ₩40,804 | +0.12% | 500 |
|---|
| 2026.05.26 | ₩40,791 | ₩40,791 | ₩40,791 | ₩40,791 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩40,764 | ₩40,764 | ₩40,764 | ₩40,764 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,677 | ₩40,724 | ₩40,677 | ₩40,724 | +0.12% | 3.5천 |
|---|
| 2026.05.20 | ₩40,637 | ₩40,717 | ₩40,637 | ₩40,704 | +0.17% | 1.2천 |
|---|
| 2026.05.19 | ₩40,658 | ₩40,658 | ₩40,650 | ₩40,650 | -0.02% | 300 |
|---|
| 2026.05.18 | ₩40,623 | ₩40,690 | ₩40,623 | ₩40,652 | +0.07% | 1.3천 |
|---|
| 2026.05.15 | ₩40,623 | ₩40,643 | ₩40,610 | ₩40,643 | +0.05% | 7.1천 |
|---|
| 2026.05.14 | ₩40,704 | ₩40,704 | ₩40,690 | ₩40,690 | -0.03% | 200 |
|---|
| 2026.05.13 | ₩40,630 | ₩40,630 | ₩40,630 | ₩40,630 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩40,570 | ₩40,623 | ₩40,543 | ₩40,623 | +0.13% | 4.4천 |
|---|
| 2026.05.11 | ₩40,623 | ₩40,623 | ₩40,623 | ₩40,623 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩40,643 | ₩40,650 | ₩40,630 | ₩40,630 | -0.03% | 5.1천 |
|---|
| 2026.05.07 | ₩40,603 | ₩40,603 | ₩40,570 | ₩40,583 | -0.05% | 400 |
|---|
| 2026.05.06 | ₩40,543 | ₩40,583 | ₩40,543 | ₩40,583 | +0.10% | 2.5천 |
|---|
| 2026.05.05 | ₩40,523 | ₩40,523 | ₩40,523 | ₩40,523 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩40,503 | ₩40,503 | ₩40,422 | ₩40,436 | -0.17% | 2.2만 |
|---|
| 2026.05.01 | ₩40,503 | ₩40,556 | ₩40,503 | ₩40,516 | +0.03% | 8.1천 |
|---|
| 2026.04.30 | ₩40,652 | ₩40,677 | ₩40,652 | ₩40,677 | +0.06% | 600 |
|---|
| 2026.04.29 | ₩40,623 | ₩40,623 | ₩40,610 | ₩40,610 | -0.03% | 300 |
|---|
| 2026.04.28 | ₩40,610 | ₩40,623 | ₩40,590 | ₩40,590 | -0.05% | 5.1천 |
|---|
| 2026.04.27 | ₩40,571 | ₩40,617 | ₩40,570 | ₩40,617 | +0.11% | 2천 |
|---|
| 2026.04.24 | ₩40,576 | ₩40,610 | ₩40,556 | ₩40,610 | +0.08% | 600 |
|---|
| 2026.04.23 | ₩40,556 | ₩40,570 | ₩40,496 | ₩40,536 | -0.05% | 1.9천 |
|---|
| 2026.04.22 | ₩40,529 | ₩40,563 | ₩40,529 | ₩40,563 | +0.08% | 700 |
|---|
| 2026.04.21 | ₩40,529 | ₩40,529 | ₩40,489 | ₩40,489 | -0.10% | 4.3천 |
|---|
| 2026.04.20 | ₩40,489 | ₩40,529 | ₩40,489 | ₩40,529 | +0.10% | 600 |
|---|
| 2026.04.17 | ₩40,543 | ₩40,563 | ₩40,543 | ₩40,563 | +0.05% | 600 |
|---|
| 2026.04.16 | ₩40,382 | ₩40,484 | ₩40,382 | ₩40,484 | +0.25% | 800 |
|---|
| 2026.04.15 | ₩40,442 | ₩40,442 | ₩40,442 | ₩40,442 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩40,422 | ₩40,449 | ₩40,382 | ₩40,409 | -0.03% | 1.5천 |
|---|
| 2026.04.13 | ₩40,248 | ₩40,308 | ₩40,248 | ₩40,308 | +0.15% | 700 |
|---|
| 2026.04.10 | ₩40,234 | ₩40,261 | ₩40,228 | ₩40,228 | -0.02% | 500 |
|---|
| 2026.04.09 | ₩40,114 | ₩40,221 | ₩40,114 | ₩40,214 | +0.25% | 2.8천 |
|---|
| 2026.04.08 | ₩40,020 | ₩40,127 | ₩40,020 | ₩40,087 | +0.17% | 4.6천 |
|---|
| 2026.04.07 | ₩39,657 | ₩39,765 | ₩39,637 | ₩39,765 | +0.27% | 2.7천 |
|---|
| 2026.04.06 | ₩39,751 | ₩39,790 | ₩39,751 | ₩39,790 | +0.10% | 3.5천 |
|---|
| 2026.04.02 | ₩39,724 | ₩39,735 | ₩39,671 | ₩39,735 | +0.03% | 1.4천 |
|---|
| 2026.04.01 | ₩39,778 | ₩39,778 | ₩39,644 | ₩39,691 | -0.22% | 8.6천 |
|---|
| 2026.03.31 | ₩39,523 | ₩39,832 | ₩39,523 | ₩39,832 | +0.78% | 3천 |
|---|
| 2026.03.30 | ₩39,456 | ₩39,456 | ₩39,354 | ₩39,354 | -0.26% | 1.7천 |
|---|
| 2026.03.27 | ₩39,510 | ₩39,510 | ₩39,382 | ₩39,382 | -0.32% | 2.7천 |
|---|
| 2026.03.26 | ₩39,805 | ₩39,805 | ₩39,610 | ₩39,610 | -0.49% | 1.3천 |
|---|
| 2026.03.25 | ₩39,885 | ₩39,885 | ₩39,778 | ₩39,845 | -0.10% | 1.9천 |
|---|
| 2026.03.24 | ₩39,805 | ₩39,805 | ₩39,724 | ₩39,778 | -0.07% | 1.2천 |
|---|
| 2026.03.23 | ₩39,885 | ₩39,899 | ₩39,738 | ₩39,822 | -0.16% | 1.3만 |
|---|
| 2026.03.20 | ₩39,724 | ₩39,745 | ₩39,604 | ₩39,617 | -0.27% | 5.3천 |
|---|
| 2026.03.19 | ₩39,724 | ₩39,867 | ₩39,684 | ₩39,867 | +0.36% | 1.3만 |
|---|
| 2026.03.18 | ₩40,006 | ₩40,006 | ₩39,859 | ₩39,860 | -0.37% | 1.8천 |
|---|
| 2026.03.17 | ₩40,093 | ₩40,100 | ₩40,033 | ₩40,080 | -0.03% | 3.2천 |
|---|
| 2026.03.16 | ₩39,979 | ₩40,013 | ₩39,953 | ₩39,989 | +0.02% | 1.6천 |
|---|
| 2026.03.13 | ₩39,959 | ₩39,959 | ₩39,848 | ₩39,848 | -0.28% | 900 |
|---|
| 2026.03.12 | ₩39,959 | ₩39,966 | ₩39,912 | ₩39,928 | -0.08% | 4.6천 |
|---|
| 2026.03.11 | ₩39,966 | ₩40,073 | ₩39,966 | ₩40,073 | +0.27% | 1.7천 |
|---|
| 2026.03.10 | ₩40,093 | ₩40,221 | ₩40,033 | ₩40,053 | -0.10% | 2.7천 |
|---|
| 2026.03.09 | ₩39,832 | ₩40,154 | ₩39,832 | ₩40,140 | +0.77% | 4.6천 |
|---|
| 2026.03.06 | ₩40,020 | ₩40,072 | ₩39,949 | ₩39,949 | -0.18% | 3.3천 |
|---|
| 2026.03.05 | ₩40,167 | ₩40,167 | ₩40,100 | ₩40,147 | -0.05% | 2.5천 |
|---|
| 2026.03.04 | ₩40,234 | ₩40,288 | ₩40,234 | ₩40,240 | +0.01% | 400 |
|---|
| 2026.03.03 | ₩40,067 | ₩40,154 | ₩39,979 | ₩40,135 | +0.17% | 2.1천 |
|---|
| 2026.03.02 | ₩40,127 | ₩40,275 | ₩40,127 | ₩40,228 | +0.25% | 2.5천 |
|---|
| 2026.02.27 | ₩40,429 | ₩40,462 | ₩40,429 | ₩40,445 | +0.04% | 2.6천 |
|---|
| 2026.02.26 | ₩40,456 | ₩40,503 | ₩40,456 | ₩40,497 | +0.10% | 1.1만 |
|---|
| 2026.02.25 | ₩40,543 | ₩40,543 | ₩40,473 | ₩40,525 | -0.04% | 1천 |
|---|
| 2026.02.24 | ₩40,462 | ₩40,489 | ₩40,460 | ₩40,460 | -0.01% | 1.3천 |
|---|
| 2026.02.23 | ₩40,368 | ₩40,436 | ₩40,351 | ₩40,351 | -0.04% | 2.2만 |
|---|
| 2026.02.20 | ₩40,415 | ₩40,476 | ₩40,368 | ₩40,440 | +0.06% | 5.4천 |
|---|
| 2026.02.19 | ₩40,328 | ₩40,436 | ₩40,315 | ₩40,378 | +0.12% | 4천 |
|---|
| 2026.02.18 | ₩40,409 | ₩40,503 | ₩40,382 | ₩40,427 | +0.05% | 1.7천 |
|---|
| 2026.02.17 | ₩40,283 | ₩40,436 | ₩40,283 | ₩40,342 | +0.15% | 2.7천 |
|---|
| 2026.02.13 | ₩40,342 | ₩40,436 | ₩40,321 | ₩40,321 | -0.05% | 2.8천 |
|---|
| 2026.02.12 | ₩40,436 | ₩40,469 | ₩40,315 | ₩40,319 | -0.29% | 2.1천 |
|---|
| 2026.02.11 | ₩40,437 | ₩40,489 | ₩40,437 | ₩40,464 | +0.07% | 400 |
|---|
| 2026.02.10 | ₩40,489 | ₩40,503 | ₩40,462 | ₩40,472 | -0.04% | 3.8천 |
|---|
| 2026.02.09 | ₩40,437 | ₩40,529 | ₩40,436 | ₩40,497 | +0.15% | 4.3천 |
|---|
| 2026.02.06 | ₩40,395 | ₩40,462 | ₩40,395 | ₩40,460 | +0.16% | 1.1천 |
|---|
| 2026.02.05 | ₩40,248 | ₩40,301 | ₩40,248 | ₩40,253 | +0.01% | 600 |
|---|
| 2026.02.04 | ₩40,389 | ₩40,407 | ₩40,308 | ₩40,362 | -0.07% | 1.4만 |
|---|
| 2026.02.03 | ₩40,382 | ₩40,422 | ₩40,288 | ₩40,389 | +0.02% | 3.4천 |
|---|
| 2026.02.02 | ₩40,422 | ₩40,460 | ₩40,422 | ₩40,460 | +0.09% | 300 |
|---|
| 2026.01.30 | ₩40,597 | ₩40,610 | ₩40,543 | ₩40,610 | +0.03% | 6.9천 |
|---|
| 2026.01.29 | ₩40,623 | ₩40,633 | ₩40,570 | ₩40,633 | +0.02% | 4.8천 |
|---|
| 2026.01.28 | ₩40,657 | ₩40,657 | ₩40,597 | ₩40,643 | -0.03% | 2.1천 |
|---|
| 2026.01.27 | ₩40,677 | ₩40,677 | ₩40,656 | ₩40,656 | -0.05% | 300 |
|---|
| 2026.01.26 | ₩40,677 | ₩40,677 | ₩40,625 | ₩40,625 | -0.13% | 300 |
|---|
| 2026.01.23 | ₩40,610 | ₩40,623 | ₩40,556 | ₩40,595 | -0.04% | 2.4천 |
|---|
| 2026.01.22 | ₩40,570 | ₩40,610 | ₩40,570 | ₩40,607 | +0.09% | 2.1천 |
|---|
| 2026.01.21 | ₩40,489 | ₩40,583 | ₩40,436 | ₩40,552 | +0.16% | 5.9천 |
|---|
| 2026.01.20 | ₩40,449 | ₩40,503 | ₩40,382 | ₩40,405 | -0.11% | 1.8천 |
|---|
| 2026.01.16 | ₩40,621 | ₩40,621 | ₩40,590 | ₩40,591 | -0.07% | 2.1천 |
|---|
| 2026.01.15 | ₩40,543 | ₩40,576 | ₩40,543 | ₩40,576 | +0.08% | 1천 |
|---|
| 2026.01.14 | ₩40,509 | ₩40,556 | ₩40,509 | ₩40,556 | +0.12% | 2.1천 |
|---|
| 2026.01.13 | ₩40,601 | ₩40,601 | ₩40,601 | ₩40,601 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,610 | ₩40,637 | ₩40,583 | ₩40,629 | +0.05% | 700 |
|---|
| 2026.01.09 | ₩40,617 | ₩40,637 | ₩40,583 | ₩40,629 | +0.03% | 9.9천 |
|---|
| 2026.01.08 | ₩40,529 | ₩40,583 | ₩40,529 | ₩40,563 | +0.08% | 2만 |
|---|
| 2026.01.07 | ₩40,556 | ₩40,597 | ₩40,536 | ₩40,536 | -0.05% | 1.3만 |
|---|
| 2026.01.06 | ₩40,556 | ₩40,556 | ₩40,543 | ₩40,543 | -0.03% | 4.3천 |
|---|
| 2026.01.05 | ₩40,529 | ₩40,556 | ₩40,503 | ₩40,516 | -0.03% | 6.8천 |
|---|
| 2026.01.02 | ₩40,462 | ₩40,476 | ₩40,462 | ₩40,476 | +0.03% | 1.1천 |
|---|
| 2025.12.31 | ₩40,503 | ₩40,503 | ₩40,449 | ₩40,462 | -0.10% | 5.3천 |
|---|
| 2025.12.30 | ₩40,516 | ₩40,529 | ₩40,476 | ₩40,503 | -0.03% | 1.4만 |
|---|
| 2025.12.29 | ₩40,449 | ₩40,503 | ₩40,449 | ₩40,499 | +0.12% | 1.3천 |
|---|
| 2025.12.26 | ₩40,487 | ₩40,516 | ₩40,462 | ₩40,493 | +0.02% | 4.7천 |
|---|
| 2025.12.24 | ₩40,452 | ₩40,503 | ₩40,452 | ₩40,469 | +0.04% | 700 |
|---|
| 2025.12.23 | ₩40,422 | ₩40,449 | ₩40,409 | ₩40,449 | +0.07% | 1.6천 |
|---|
| 2025.12.22 | ₩40,422 | ₩40,436 | ₩40,368 | ₩40,429 | +0.02% | 2.2만 |
|---|
| 2025.12.19 | ₩40,301 | ₩40,335 | ₩40,295 | ₩40,327 | +0.06% | 1천 |
|---|
| 2025.12.18 | ₩40,516 | ₩40,536 | ₩40,516 | ₩40,533 | +0.04% | 400 |
|---|
| 2025.12.17 | ₩40,489 | ₩40,550 | ₩40,489 | ₩40,548 | +0.15% | 1.1천 |
|---|
| 2025.12.16 | ₩40,536 | ₩40,583 | ₩40,476 | ₩40,533 | -0.01% | 7.7천 |
|---|
| 2025.12.15 | ₩40,529 | ₩40,570 | ₩40,489 | ₩40,529 | 0.00% | 2.1만 |
|---|
| 2025.12.12 | ₩40,477 | ₩40,536 | ₩40,477 | ₩40,536 | +0.15% | 900 |
|---|
| 2025.12.11 | ₩40,556 | ₩40,556 | ₩40,511 | ₩40,529 | -0.07% | 900 |
|---|
| 2025.12.10 | ₩40,563 | ₩40,563 | ₩40,515 | ₩40,515 | -0.12% | 500 |
|---|
| 2025.12.09 | ₩40,495 | ₩40,503 | ₩40,489 | ₩40,503 | +0.02% | 1.2천 |
|---|
| 2025.12.08 | ₩40,529 | ₩40,529 | ₩40,496 | ₩40,496 | -0.08% | 1.7천 |
|---|
| 2025.12.05 | ₩40,449 | ₩40,496 | ₩40,449 | ₩40,496 | +0.12% | 500 |
|---|
| 2025.12.04 | ₩40,482 | ₩40,482 | ₩40,482 | ₩40,482 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩40,436 | ₩40,476 | ₩40,436 | ₩40,476 | +0.10% | 1.8천 |
|---|
| 2025.12.02 | ₩40,503 | ₩40,516 | ₩40,462 | ₩40,462 | -0.10% | 1천 |
|---|
| 2025.12.01 | ₩40,456 | ₩40,457 | ₩40,397 | ₩40,457 | +0.00% | 4.7천 |
|---|
| 2025.11.28 | ₩40,717 | ₩40,717 | ₩40,670 | ₩40,670 | -0.12% | 400 |
|---|
| 2025.11.26 | ₩40,610 | ₩40,690 | ₩40,597 | ₩40,657 | +0.12% | 900 |
|---|
| 2025.11.25 | ₩40,664 | ₩40,664 | ₩40,637 | ₩40,637 | -0.07% | 200 |
|---|
| 2025.11.24 | ₩40,550 | ₩40,650 | ₩40,550 | ₩40,617 | +0.17% | 1.5천 |
|---|
| 2025.11.21 | ₩40,516 | ₩40,623 | ₩40,516 | ₩40,590 | +0.18% | 2.2천 |
|---|
| 2025.11.20 | ₩40,543 | ₩40,543 | ₩40,543 | ₩40,543 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩40,519 | ₩40,587 | ₩40,516 | ₩40,570 | +0.13% | 5.7천 |
|---|
| 2025.11.18 | ₩40,550 | ₩40,637 | ₩40,550 | ₩40,564 | +0.04% | 5.6천 |
|---|
| 2025.11.17 | ₩40,599 | ₩40,599 | ₩40,571 | ₩40,571 | -0.07% | 1천 |
|---|
| 2025.11.14 | ₩40,610 | ₩40,610 | ₩40,516 | ₩40,576 | -0.08% | 1.3만 |
|---|
| 2025.11.13 | ₩40,563 | ₩40,563 | ₩40,563 | ₩40,563 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩40,572 | ₩40,623 | ₩40,572 | ₩40,590 | +0.04% | 1천 |
|---|
| 2025.11.11 | ₩40,570 | ₩40,570 | ₩40,570 | ₩40,570 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩40,635 | ₩40,637 | ₩40,570 | ₩40,570 | -0.16% | 6.4천 |
|---|
| 2025.11.07 | ₩40,503 | ₩40,570 | ₩40,482 | ₩40,543 | +0.10% | 2천 |
|---|
| 2025.11.06 | ₩40,529 | ₩40,529 | ₩40,496 | ₩40,515 | -0.04% | 600 |
|---|
| 2025.11.05 | ₩40,570 | ₩40,583 | ₩40,489 | ₩40,583 | +0.03% | 1천 |
|---|
| 2025.11.04 | ₩40,594 | ₩40,594 | ₩40,489 | ₩40,521 | -0.18% | 2천 |
|---|
| 2025.11.03 | ₩40,536 | ₩40,570 | ₩40,489 | ₩40,570 | +0.08% | 5.1천 |
|---|
| 2025.10.31 | ₩40,838 | ₩40,838 | ₩40,731 | ₩40,751 | -0.21% | 3.3천 |
|---|
| 2025.10.30 | ₩40,704 | ₩40,753 | ₩40,690 | ₩40,690 | -0.03% | 1.6천 |
|---|
| 2025.10.29 | ₩40,690 | ₩40,733 | ₩40,690 | ₩40,733 | +0.11% | 100 |
|---|
| 2025.10.28 | ₩40,690 | ₩40,740 | ₩40,690 | ₩40,740 | +0.12% | 1.1천 |
|---|
| 2025.10.27 | ₩40,690 | ₩40,784 | ₩40,690 | ₩40,784 | +0.23% | 1.1천 |
|---|
| 2025.10.24 | ₩40,716 | ₩40,716 | ₩40,716 | ₩40,716 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,680 | ₩40,698 | ₩40,680 | ₩40,698 | +0.05% | 300 |
|---|
| 2025.10.22 | ₩40,637 | ₩40,685 | ₩40,637 | ₩40,685 | +0.12% | 1.6천 |
|---|
| 2025.10.21 | ₩40,690 | ₩40,744 | ₩40,690 | ₩40,719 | +0.07% | 1.3천 |
|---|
| 2025.10.20 | ₩40,623 | ₩40,672 | ₩40,623 | ₩40,672 | +0.12% | 1.1천 |
|---|
| 2025.10.17 | ₩40,583 | ₩40,625 | ₩40,583 | ₩40,625 | +0.10% | 1.2천 |
|---|
| 2025.10.16 | ₩40,610 | ₩40,637 | ₩40,583 | ₩40,584 | -0.06% | 2.4천 |
|---|
| 2025.10.15 | ₩40,623 | ₩40,631 | ₩40,610 | ₩40,631 | +0.02% | 1천 |
|---|
| 2025.10.14 | ₩40,556 | ₩40,591 | ₩40,556 | ₩40,591 | +0.09% | 700 |
|---|
| 2025.10.13 | ₩40,597 | ₩40,606 | ₩40,597 | ₩40,603 | +0.02% | 1.7천 |
|---|
| 2025.10.10 | ₩40,623 | ₩40,623 | ₩40,550 | ₩40,550 | -0.18% | 1천 |
|---|