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 | ₩40,689 | ₩40,689 | ₩40,609 | ₩40,655 | -0.08% | 800 |
| 2026.10.08 | ₩40,642 | ₩40,642 | ₩40,595 | ₩40,595 | -0.12% | 1.1천 |
| 2026.10.07 | ₩40,595 | ₩40,635 | ₩40,595 | ₩40,635 | +0.10% | 1.2천 |
| 2026.10.06 | ₩40,595 | ₩40,595 | ₩40,595 | ₩40,595 | 0.00% | 600 |
| 2026.10.05 | ₩40,622 | ₩40,622 | ₩40,622 | ₩40,622 | 0.00% | 200 |
| 2026.10.02 | ₩40,602 | ₩40,602 | ₩40,568 | ₩40,602 | 0.00% | 5.3만 |
| 2026.10.01 | ₩40,541 | ₩40,541 | ₩40,528 | ₩40,528 | -0.03% | 2.5천 |
| 2026.09.30 | ₩40,756 | ₩40,790 | ₩40,756 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,769 |
| +0.03% |
| 800 |
| 2026.09.29 | ₩40,743 | ₩40,776 | ₩40,743 | ₩40,776 | +0.08% | 2.3천 |
|---|
| 2026.09.28 | ₩40,756 | ₩40,783 | ₩40,729 | ₩40,757 | +0.00% | 2.1천 |
|---|
| 2026.09.25 | ₩40,756 | ₩40,763 | ₩40,716 | ₩40,763 | +0.02% | 1.5천 |
|---|
| 2026.09.24 | ₩40,702 | ₩40,743 | ₩40,689 | ₩40,736 | +0.08% | 1.5만 |
|---|
| 2026.09.23 | ₩40,716 | ₩40,749 | ₩40,716 | ₩40,749 | +0.08% | 1.2천 |
|---|
| 2026.09.22 | ₩40,769 | ₩40,769 | ₩40,749 | ₩40,749 | -0.05% | 400 |
|---|
| 2026.09.21 | ₩40,676 | ₩40,729 | ₩40,676 | ₩40,729 | +0.13% | 900 |
|---|
| 2026.09.18 | ₩40,662 | ₩40,702 | ₩40,662 | ₩40,702 | +0.10% | 1.2천 |
|---|
| 2026.09.17 | ₩40,689 | ₩40,689 | ₩40,689 | ₩40,689 | 0.00% | 500 |
|---|
| 2026.09.16 | ₩40,609 | ₩40,642 | ₩40,609 | ₩40,642 | +0.08% | 3천 |
|---|
| 2026.09.15 | ₩40,655 | ₩40,655 | ₩40,655 | ₩40,655 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩40,609 | ₩40,689 | ₩40,609 | ₩40,655 | +0.12% | 3.7천 |
|---|
| 2026.09.11 | ₩40,669 | ₩40,669 | ₩40,669 | ₩40,669 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩40,642 | ₩40,642 | ₩40,635 | ₩40,635 | -0.02% | 500 |
|---|
| 2026.09.09 | ₩40,622 | ₩40,716 | ₩40,622 | ₩40,662 | +0.10% | 400 |
|---|
| 2026.09.08 | ₩40,662 | ₩40,662 | ₩40,662 | ₩40,662 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩40,689 | ₩40,689 | ₩40,635 | ₩40,669 | -0.05% | 500 |
|---|
| 2026.09.03 | ₩40,649 | ₩40,689 | ₩40,649 | ₩40,649 | 0.00% | 8.5천 |
|---|
| 2026.09.02 | ₩40,676 | ₩40,676 | ₩40,622 | ₩40,622 | -0.13% | 1.3천 |
|---|
| 2026.09.01 | ₩40,622 | ₩40,622 | ₩40,568 | ₩40,615 | -0.02% | 1천 |
|---|
| 2026.08.31 | ₩40,823 | ₩40,823 | ₩40,823 | ₩40,823 | 0.00% | 500 |
|---|
| 2026.08.28 | ₩40,836 | ₩40,877 | ₩40,810 | ₩40,830 | -0.02% | 1.7천 |
|---|
| 2026.08.27 | ₩40,816 | ₩40,816 | ₩40,816 | ₩40,816 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩40,756 | ₩40,769 | ₩40,756 | ₩40,763 | +0.02% | 1.3천 |
|---|
| 2026.08.25 | ₩40,783 | ₩40,783 | ₩40,783 | ₩40,783 | 0.00% | 900 |
|---|
| 2026.08.24 | ₩40,731 | ₩40,763 | ₩40,731 | ₩40,763 | +0.08% | 400 |
|---|
| 2026.08.21 | ₩40,769 | ₩40,769 | ₩40,769 | ₩40,769 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,769 | ₩40,783 | ₩40,749 | ₩40,749 | -0.05% | 900 |
|---|
| 2026.08.19 | ₩40,756 | ₩40,756 | ₩40,756 | ₩40,756 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩40,689 | ₩40,736 | ₩40,688 | ₩40,736 | +0.12% | 1.3천 |
|---|
| 2026.08.17 | ₩40,749 | ₩40,749 | ₩40,743 | ₩40,749 | 0.00% | 2.3천 |
|---|
| 2026.08.14 | ₩40,756 | ₩40,756 | ₩40,756 | ₩40,756 | 0.00% | 200 |
|---|
| 2026.08.13 | ₩40,702 | ₩40,743 | ₩40,702 | ₩40,743 | +0.10% | 200 |
|---|
| 2026.08.12 | ₩40,729 | ₩40,729 | ₩40,729 | ₩40,729 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩40,702 | ₩40,702 | ₩40,702 | ₩40,702 | 0.00% | 1.2천 |
|---|
| 2026.08.10 | ₩40,769 | ₩40,769 | ₩40,702 | ₩40,702 | -0.16% | 1천 |
|---|
| 2026.08.07 | ₩40,649 | ₩40,702 | ₩40,649 | ₩40,702 | +0.13% | 2.3천 |
|---|
| 2026.08.06 | ₩40,635 | ₩40,676 | ₩40,635 | ₩40,676 | +0.10% | 700 |
|---|
| 2026.08.05 | ₩40,689 | ₩40,702 | ₩40,669 | ₩40,669 | -0.05% | 900 |
|---|
| 2026.08.04 | ₩40,655 | ₩40,655 | ₩40,655 | ₩40,655 | 0.00% | 4.2천 |
|---|
| 2026.08.03 | ₩40,394 | ₩40,615 | ₩40,394 | ₩40,615 | +0.55% | 800 |
|---|
| 2026.07.31 | ₩40,769 | ₩40,796 | ₩40,769 | ₩40,796 | +0.07% | 600 |
|---|
| 2026.07.30 | ₩40,716 | ₩40,723 | ₩40,716 | ₩40,723 | +0.02% | 400 |
|---|
| 2026.07.29 | ₩40,689 | ₩40,689 | ₩40,680 | ₩40,680 | -0.02% | 200 |
|---|
| 2026.07.28 | ₩40,729 | ₩40,729 | ₩40,709 | ₩40,709 | -0.05% | 200 |
|---|
| 2026.07.27 | ₩40,676 | ₩40,676 | ₩40,622 | ₩40,676 | 0.00% | 5.2천 |
|---|
| 2026.07.24 | ₩40,622 | ₩40,655 | ₩40,622 | ₩40,655 | +0.08% | 1.4천 |
|---|
| 2026.07.23 | ₩40,595 | ₩40,622 | ₩40,595 | ₩40,622 | +0.07% | 300 |
|---|
| 2026.07.22 | ₩40,702 | ₩40,702 | ₩40,696 | ₩40,696 | -0.02% | 2천 |
|---|
| 2026.07.21 | ₩40,716 | ₩40,729 | ₩40,689 | ₩40,689 | -0.07% | 4.1천 |
|---|
| 2026.07.20 | ₩40,637 | ₩40,669 | ₩40,635 | ₩40,662 | +0.06% | 700 |
|---|
| 2026.07.17 | ₩40,609 | ₩40,609 | ₩40,609 | ₩40,609 | 0.00% | 300 |
|---|
| 2026.07.16 | ₩40,662 | ₩40,676 | ₩40,649 | ₩40,649 | -0.03% | 2.7천 |
|---|
| 2026.07.15 | ₩40,635 | ₩40,682 | ₩40,635 | ₩40,662 | +0.07% | 2.9천 |
|---|
| 2026.07.14 | ₩40,637 | ₩40,676 | ₩40,637 | ₩40,676 | +0.10% | 1천 |
|---|
| 2026.07.13 | ₩40,622 | ₩40,662 | ₩40,609 | ₩40,629 | +0.02% | 900 |
|---|
| 2026.07.10 | ₩40,635 | ₩40,662 | ₩40,635 | ₩40,662 | +0.07% | 600 |
|---|
| 2026.07.09 | ₩40,582 | ₩40,635 | ₩40,568 | ₩40,635 | +0.13% | 800 |
|---|
| 2026.07.08 | ₩40,528 | ₩40,606 | ₩40,528 | ₩40,541 | +0.03% | 5천 |
|---|
| 2026.07.07 | ₩40,622 | ₩40,635 | ₩40,528 | ₩40,555 | -0.17% | 2.4만 |
|---|
| 2026.07.06 | ₩40,582 | ₩40,662 | ₩40,582 | ₩40,649 | +0.17% | 2.5만 |
|---|
| 2026.07.02 | ₩40,622 | ₩40,622 | ₩40,566 | ₩40,566 | -0.14% | 2.9만 |
|---|
| 2026.07.01 | ₩40,474 | ₩40,586 | ₩40,474 | ₩40,586 | +0.28% | 600 |
|---|
| 2026.06.30 | ₩40,769 | ₩40,769 | ₩40,716 | ₩40,749 | -0.05% | 5.3만 |
|---|
| 2026.06.29 | ₩40,702 | ₩40,704 | ₩40,702 | ₩40,704 | +0.00% | 200 |
|---|
| 2026.06.26 | ₩40,689 | ₩40,689 | ₩40,645 | ₩40,645 | -0.11% | 300 |
|---|
| 2026.06.25 | ₩40,635 | ₩40,668 | ₩40,635 | ₩40,668 | +0.08% | 200 |
|---|
| 2026.06.24 | ₩40,635 | ₩40,689 | ₩40,609 | ₩40,615 | -0.05% | 1.8천 |
|---|
| 2026.06.23 | ₩40,583 | ₩40,662 | ₩40,583 | ₩40,662 | +0.19% | 800 |
|---|
| 2026.06.22 | ₩40,689 | ₩40,689 | ₩40,649 | ₩40,689 | 0.00% | 300 |
|---|
| 2026.06.18 | ₩40,689 | ₩40,689 | ₩40,649 | ₩40,689 | 0.00% | 1.1천 |
|---|
| 2026.06.17 | ₩40,662 | ₩40,662 | ₩40,649 | ₩40,653 | -0.02% | 700 |
|---|
| 2026.06.16 | ₩40,723 | ₩40,723 | ₩40,702 | ₩40,723 | 0.00% | 2.7천 |
|---|
| 2026.06.15 | ₩40,662 | ₩40,709 | ₩40,662 | ₩40,709 | +0.12% | 500 |
|---|
| 2026.06.12 | ₩40,622 | ₩40,622 | ₩40,622 | ₩40,622 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩40,603 | ₩40,603 | ₩40,603 | ₩40,603 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩40,434 | ₩40,474 | ₩40,434 | ₩40,474 | +0.10% | 200 |
|---|
| 2026.06.09 | ₩40,649 | ₩40,649 | ₩40,541 | ₩40,541 | -0.26% | 200 |
|---|
| 2026.06.08 | ₩40,595 | ₩40,622 | ₩40,555 | ₩40,588 | -0.02% | 700 |
|---|
| 2026.06.05 | ₩40,588 | ₩40,588 | ₩40,521 | ₩40,521 | -0.17% | 400 |
|---|
| 2026.06.04 | ₩40,635 | ₩40,662 | ₩40,622 | ₩40,662 | +0.07% | 1.4천 |
|---|
| 2026.06.03 | ₩40,583 | ₩40,629 | ₩40,583 | ₩40,629 | +0.11% | 400 |
|---|
| 2026.06.02 | ₩40,676 | ₩40,676 | ₩40,642 | ₩40,642 | -0.08% | 900 |
|---|
| 2026.06.01 | ₩40,642 | ₩40,649 | ₩40,635 | ₩40,649 | +0.02% | 300 |
|---|
| 2026.05.29 | ₩40,877 | ₩40,877 | ₩40,850 | ₩40,857 | -0.05% | 300 |
|---|
| 2026.05.28 | ₩40,836 | ₩40,836 | ₩40,836 | ₩40,836 | 0.00% | 200 |
|---|
| 2026.05.27 | ₩40,743 | ₩40,790 | ₩40,743 | ₩40,790 | +0.12% | 500 |
|---|
| 2026.05.26 | ₩40,776 | ₩40,776 | ₩40,776 | ₩40,776 | 0.00% | 200 |
|---|
| 2026.05.22 | ₩40,749 | ₩40,749 | ₩40,749 | ₩40,749 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩40,662 | ₩40,709 | ₩40,662 | ₩40,709 | +0.12% | 3.5천 |
|---|
| 2026.05.20 | ₩40,622 | ₩40,702 | ₩40,622 | ₩40,689 | +0.17% | 1.2천 |
|---|
| 2026.05.19 | ₩40,643 | ₩40,643 | ₩40,635 | ₩40,635 | -0.02% | 300 |
|---|
| 2026.05.18 | ₩40,609 | ₩40,676 | ₩40,609 | ₩40,637 | +0.07% | 1.3천 |
|---|
| 2026.05.15 | ₩40,609 | ₩40,629 | ₩40,595 | ₩40,629 | +0.05% | 7.1천 |
|---|
| 2026.05.14 | ₩40,689 | ₩40,689 | ₩40,676 | ₩40,676 | -0.03% | 200 |
|---|
| 2026.05.13 | ₩40,615 | ₩40,615 | ₩40,615 | ₩40,615 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩40,555 | ₩40,609 | ₩40,528 | ₩40,609 | +0.13% | 4.4천 |
|---|
| 2026.05.11 | ₩40,609 | ₩40,609 | ₩40,609 | ₩40,609 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩40,629 | ₩40,635 | ₩40,615 | ₩40,615 | -0.03% | 5.1천 |
|---|
| 2026.05.07 | ₩40,588 | ₩40,588 | ₩40,555 | ₩40,568 | -0.05% | 400 |
|---|
| 2026.05.06 | ₩40,528 | ₩40,568 | ₩40,528 | ₩40,568 | +0.10% | 2.5천 |
|---|
| 2026.05.05 | ₩40,508 | ₩40,508 | ₩40,508 | ₩40,508 | 0.00% | 400 |
|---|
| 2026.05.04 | ₩40,488 | ₩40,488 | ₩40,407 | ₩40,421 | -0.17% | 2.2만 |
|---|
| 2026.05.01 | ₩40,488 | ₩40,541 | ₩40,488 | ₩40,501 | +0.03% | 8.1천 |
|---|
| 2026.04.30 | ₩40,637 | ₩40,662 | ₩40,637 | ₩40,662 | +0.06% | 600 |
|---|
| 2026.04.29 | ₩40,609 | ₩40,609 | ₩40,595 | ₩40,595 | -0.03% | 300 |
|---|
| 2026.04.28 | ₩40,595 | ₩40,609 | ₩40,575 | ₩40,575 | -0.05% | 5.1천 |
|---|
| 2026.04.27 | ₩40,556 | ₩40,602 | ₩40,555 | ₩40,602 | +0.11% | 2천 |
|---|
| 2026.04.24 | ₩40,562 | ₩40,595 | ₩40,541 | ₩40,595 | +0.08% | 600 |
|---|
| 2026.04.23 | ₩40,541 | ₩40,555 | ₩40,481 | ₩40,521 | -0.05% | 1.9천 |
|---|
| 2026.04.22 | ₩40,515 | ₩40,548 | ₩40,515 | ₩40,548 | +0.08% | 700 |
|---|
| 2026.04.21 | ₩40,515 | ₩40,515 | ₩40,474 | ₩40,474 | -0.10% | 4.3천 |
|---|
| 2026.04.20 | ₩40,474 | ₩40,515 | ₩40,474 | ₩40,515 | +0.10% | 600 |
|---|
| 2026.04.17 | ₩40,528 | ₩40,548 | ₩40,528 | ₩40,548 | +0.05% | 600 |
|---|
| 2026.04.16 | ₩40,367 | ₩40,469 | ₩40,367 | ₩40,469 | +0.25% | 800 |
|---|
| 2026.04.15 | ₩40,427 | ₩40,427 | ₩40,427 | ₩40,427 | 0.00% | 300 |
|---|
| 2026.04.14 | ₩40,407 | ₩40,434 | ₩40,367 | ₩40,394 | -0.03% | 1.5천 |
|---|
| 2026.04.13 | ₩40,233 | ₩40,293 | ₩40,233 | ₩40,293 | +0.15% | 700 |
|---|
| 2026.04.10 | ₩40,220 | ₩40,246 | ₩40,213 | ₩40,213 | -0.02% | 500 |
|---|
| 2026.04.09 | ₩40,099 | ₩40,206 | ₩40,099 | ₩40,199 | +0.25% | 2.8천 |
|---|
| 2026.04.08 | ₩40,005 | ₩40,112 | ₩40,005 | ₩40,072 | +0.17% | 4.6천 |
|---|
| 2026.04.07 | ₩39,643 | ₩39,750 | ₩39,623 | ₩39,750 | +0.27% | 2.7천 |
|---|
| 2026.04.06 | ₩39,737 | ₩39,776 | ₩39,737 | ₩39,776 | +0.10% | 3.5천 |
|---|
| 2026.04.02 | ₩39,710 | ₩39,721 | ₩39,656 | ₩39,721 | +0.03% | 1.4천 |
|---|
| 2026.04.01 | ₩39,764 | ₩39,764 | ₩39,630 | ₩39,676 | -0.22% | 8.6천 |
|---|
| 2026.03.31 | ₩39,509 | ₩39,817 | ₩39,509 | ₩39,817 | +0.78% | 3천 |
|---|
| 2026.03.30 | ₩39,442 | ₩39,442 | ₩39,340 | ₩39,340 | -0.26% | 1.7천 |
|---|
| 2026.03.27 | ₩39,495 | ₩39,495 | ₩39,368 | ₩39,368 | -0.32% | 2.7천 |
|---|
| 2026.03.26 | ₩39,790 | ₩39,790 | ₩39,596 | ₩39,596 | -0.49% | 1.3천 |
|---|
| 2026.03.25 | ₩39,871 | ₩39,871 | ₩39,764 | ₩39,831 | -0.10% | 1.9천 |
|---|
| 2026.03.24 | ₩39,790 | ₩39,790 | ₩39,710 | ₩39,764 | -0.07% | 1.2천 |
|---|
| 2026.03.23 | ₩39,871 | ₩39,884 | ₩39,723 | ₩39,808 | -0.16% | 1.3만 |
|---|
| 2026.03.20 | ₩39,710 | ₩39,730 | ₩39,589 | ₩39,603 | -0.27% | 5.3천 |
|---|
| 2026.03.19 | ₩39,710 | ₩39,852 | ₩39,670 | ₩39,852 | +0.36% | 1.3만 |
|---|
| 2026.03.18 | ₩39,992 | ₩39,992 | ₩39,844 | ₩39,845 | -0.37% | 1.8천 |
|---|
| 2026.03.17 | ₩40,079 | ₩40,085 | ₩40,018 | ₩40,065 | -0.03% | 3.2천 |
|---|
| 2026.03.16 | ₩39,965 | ₩39,998 | ₩39,938 | ₩39,974 | +0.02% | 1.6천 |
|---|
| 2026.03.13 | ₩39,945 | ₩39,945 | ₩39,833 | ₩39,833 | -0.28% | 900 |
|---|
| 2026.03.12 | ₩39,945 | ₩39,951 | ₩39,898 | ₩39,914 | -0.08% | 4.6천 |
|---|
| 2026.03.11 | ₩39,951 | ₩40,059 | ₩39,951 | ₩40,059 | +0.27% | 1.7천 |
|---|
| 2026.03.10 | ₩40,079 | ₩40,206 | ₩40,018 | ₩40,039 | -0.10% | 2.7천 |
|---|
| 2026.03.09 | ₩39,817 | ₩40,139 | ₩39,817 | ₩40,126 | +0.77% | 4.6천 |
|---|
| 2026.03.06 | ₩40,005 | ₩40,057 | ₩39,934 | ₩39,934 | -0.18% | 3.3천 |
|---|
| 2026.03.05 | ₩40,153 | ₩40,153 | ₩40,085 | ₩40,132 | -0.05% | 2.5천 |
|---|
| 2026.03.04 | ₩40,220 | ₩40,273 | ₩40,220 | ₩40,225 | +0.01% | 400 |
|---|
| 2026.03.03 | ₩40,052 | ₩40,139 | ₩39,965 | ₩40,120 | +0.17% | 2.1천 |
|---|
| 2026.03.02 | ₩40,112 | ₩40,260 | ₩40,112 | ₩40,213 | +0.25% | 2.5천 |
|---|
| 2026.02.27 | ₩40,414 | ₩40,448 | ₩40,414 | ₩40,430 | +0.04% | 2.6천 |
|---|
| 2026.02.26 | ₩40,441 | ₩40,488 | ₩40,441 | ₩40,482 | +0.10% | 1.1만 |
|---|
| 2026.02.25 | ₩40,528 | ₩40,528 | ₩40,458 | ₩40,511 | -0.04% | 1천 |
|---|
| 2026.02.24 | ₩40,448 | ₩40,474 | ₩40,445 | ₩40,445 | -0.01% | 1.3천 |
|---|
| 2026.02.23 | ₩40,354 | ₩40,421 | ₩40,336 | ₩40,336 | -0.04% | 2.2만 |
|---|
| 2026.02.20 | ₩40,401 | ₩40,461 | ₩40,354 | ₩40,425 | +0.06% | 5.4천 |
|---|
| 2026.02.19 | ₩40,313 | ₩40,421 | ₩40,300 | ₩40,363 | +0.12% | 4천 |
|---|
| 2026.02.18 | ₩40,394 | ₩40,488 | ₩40,367 | ₩40,413 | +0.05% | 1.7천 |
|---|
| 2026.02.17 | ₩40,268 | ₩40,421 | ₩40,268 | ₩40,327 | +0.15% | 2.7천 |
|---|
| 2026.02.13 | ₩40,327 | ₩40,421 | ₩40,307 | ₩40,307 | -0.05% | 2.8천 |
|---|
| 2026.02.12 | ₩40,421 | ₩40,454 | ₩40,300 | ₩40,304 | -0.29% | 2.1천 |
|---|
| 2026.02.11 | ₩40,422 | ₩40,474 | ₩40,422 | ₩40,449 | +0.07% | 400 |
|---|
| 2026.02.10 | ₩40,474 | ₩40,488 | ₩40,448 | ₩40,457 | -0.04% | 3.8천 |
|---|
| 2026.02.09 | ₩40,422 | ₩40,515 | ₩40,421 | ₩40,482 | +0.15% | 4.3천 |
|---|
| 2026.02.06 | ₩40,381 | ₩40,448 | ₩40,381 | ₩40,445 | +0.16% | 1.1천 |
|---|
| 2026.02.05 | ₩40,233 | ₩40,287 | ₩40,233 | ₩40,238 | +0.01% | 600 |
|---|
| 2026.02.04 | ₩40,374 | ₩40,393 | ₩40,293 | ₩40,347 | -0.07% | 1.4만 |
|---|
| 2026.02.03 | ₩40,367 | ₩40,407 | ₩40,273 | ₩40,374 | +0.02% | 3.4천 |
|---|
| 2026.02.02 | ₩40,407 | ₩40,445 | ₩40,407 | ₩40,445 | +0.09% | 300 |
|---|
| 2026.01.30 | ₩40,582 | ₩40,595 | ₩40,528 | ₩40,595 | +0.03% | 6.9천 |
|---|
| 2026.01.29 | ₩40,609 | ₩40,618 | ₩40,555 | ₩40,618 | +0.02% | 4.8천 |
|---|
| 2026.01.28 | ₩40,642 | ₩40,642 | ₩40,582 | ₩40,629 | -0.03% | 2.1천 |
|---|
| 2026.01.27 | ₩40,662 | ₩40,662 | ₩40,641 | ₩40,641 | -0.05% | 300 |
|---|
| 2026.01.26 | ₩40,662 | ₩40,662 | ₩40,610 | ₩40,610 | -0.13% | 300 |
|---|
| 2026.01.23 | ₩40,595 | ₩40,609 | ₩40,541 | ₩40,580 | -0.04% | 2.4천 |
|---|
| 2026.01.22 | ₩40,555 | ₩40,595 | ₩40,555 | ₩40,592 | +0.09% | 2.1천 |
|---|
| 2026.01.21 | ₩40,474 | ₩40,568 | ₩40,421 | ₩40,537 | +0.16% | 5.9천 |
|---|
| 2026.01.20 | ₩40,434 | ₩40,488 | ₩40,367 | ₩40,390 | -0.11% | 1.8천 |
|---|
| 2026.01.16 | ₩40,606 | ₩40,606 | ₩40,575 | ₩40,576 | -0.07% | 2.1천 |
|---|
| 2026.01.15 | ₩40,528 | ₩40,562 | ₩40,528 | ₩40,562 | +0.08% | 1천 |
|---|
| 2026.01.14 | ₩40,495 | ₩40,541 | ₩40,495 | ₩40,541 | +0.12% | 2.1천 |
|---|
| 2026.01.13 | ₩40,586 | ₩40,586 | ₩40,586 | ₩40,586 | 0.00% | 100 |
|---|
| 2026.01.12 | ₩40,595 | ₩40,622 | ₩40,568 | ₩40,614 | +0.05% | 700 |
|---|
| 2026.01.09 | ₩40,602 | ₩40,622 | ₩40,568 | ₩40,614 | +0.03% | 9.9천 |
|---|
| 2026.01.08 | ₩40,515 | ₩40,568 | ₩40,515 | ₩40,548 | +0.08% | 2만 |
|---|
| 2026.01.07 | ₩40,541 | ₩40,582 | ₩40,521 | ₩40,521 | -0.05% | 1.3만 |
|---|
| 2026.01.06 | ₩40,541 | ₩40,541 | ₩40,528 | ₩40,528 | -0.03% | 4.3천 |
|---|
| 2026.01.05 | ₩40,515 | ₩40,541 | ₩40,488 | ₩40,501 | -0.03% | 6.8천 |
|---|
| 2026.01.02 | ₩40,448 | ₩40,461 | ₩40,448 | ₩40,461 | +0.03% | 1.1천 |
|---|
| 2025.12.31 | ₩40,488 | ₩40,488 | ₩40,434 | ₩40,448 | -0.10% | 5.3천 |
|---|
| 2025.12.30 | ₩40,501 | ₩40,515 | ₩40,461 | ₩40,488 | -0.03% | 1.4만 |
|---|
| 2025.12.29 | ₩40,434 | ₩40,488 | ₩40,434 | ₩40,484 | +0.12% | 1.3천 |
|---|
| 2025.12.26 | ₩40,472 | ₩40,501 | ₩40,448 | ₩40,478 | +0.02% | 4.7천 |
|---|
| 2025.12.24 | ₩40,437 | ₩40,488 | ₩40,437 | ₩40,454 | +0.04% | 700 |
|---|
| 2025.12.23 | ₩40,407 | ₩40,434 | ₩40,394 | ₩40,434 | +0.07% | 1.6천 |
|---|
| 2025.12.22 | ₩40,407 | ₩40,421 | ₩40,354 | ₩40,414 | +0.02% | 2.2만 |
|---|
| 2025.12.19 | ₩40,287 | ₩40,320 | ₩40,280 | ₩40,312 | +0.06% | 1천 |
|---|
| 2025.12.18 | ₩40,501 | ₩40,521 | ₩40,501 | ₩40,519 | +0.04% | 400 |
|---|
| 2025.12.17 | ₩40,474 | ₩40,535 | ₩40,474 | ₩40,533 | +0.15% | 1.1천 |
|---|
| 2025.12.16 | ₩40,521 | ₩40,568 | ₩40,461 | ₩40,519 | -0.01% | 7.7천 |
|---|
| 2025.12.15 | ₩40,515 | ₩40,555 | ₩40,474 | ₩40,515 | 0.00% | 2.1만 |
|---|
| 2025.12.12 | ₩40,462 | ₩40,521 | ₩40,462 | ₩40,521 | +0.15% | 900 |
|---|
| 2025.12.11 | ₩40,541 | ₩40,541 | ₩40,496 | ₩40,515 | -0.07% | 900 |
|---|
| 2025.12.10 | ₩40,548 | ₩40,548 | ₩40,500 | ₩40,500 | -0.12% | 500 |
|---|
| 2025.12.09 | ₩40,480 | ₩40,488 | ₩40,474 | ₩40,488 | +0.02% | 1.2천 |
|---|
| 2025.12.08 | ₩40,515 | ₩40,515 | ₩40,481 | ₩40,481 | -0.08% | 1.7천 |
|---|
| 2025.12.05 | ₩40,434 | ₩40,481 | ₩40,434 | ₩40,481 | +0.12% | 500 |
|---|
| 2025.12.04 | ₩40,468 | ₩40,468 | ₩40,468 | ₩40,468 | 0.00% | 200 |
|---|
| 2025.12.03 | ₩40,421 | ₩40,461 | ₩40,421 | ₩40,461 | +0.10% | 1.8천 |
|---|
| 2025.12.02 | ₩40,488 | ₩40,501 | ₩40,448 | ₩40,448 | -0.10% | 1천 |
|---|
| 2025.12.01 | ₩40,441 | ₩40,442 | ₩40,382 | ₩40,442 | +0.00% | 4.7천 |
|---|
| 2025.11.28 | ₩40,702 | ₩40,702 | ₩40,655 | ₩40,655 | -0.12% | 400 |
|---|
| 2025.11.26 | ₩40,595 | ₩40,676 | ₩40,582 | ₩40,642 | +0.12% | 900 |
|---|
| 2025.11.25 | ₩40,649 | ₩40,649 | ₩40,622 | ₩40,622 | -0.07% | 200 |
|---|
| 2025.11.24 | ₩40,535 | ₩40,635 | ₩40,535 | ₩40,602 | +0.17% | 1.5천 |
|---|
| 2025.11.21 | ₩40,501 | ₩40,609 | ₩40,501 | ₩40,575 | +0.18% | 2.2천 |
|---|
| 2025.11.20 | ₩40,528 | ₩40,528 | ₩40,528 | ₩40,528 | 0.00% | 300 |
|---|
| 2025.11.19 | ₩40,504 | ₩40,572 | ₩40,501 | ₩40,555 | +0.13% | 5.7천 |
|---|
| 2025.11.18 | ₩40,535 | ₩40,622 | ₩40,535 | ₩40,549 | +0.04% | 5.6천 |
|---|
| 2025.11.17 | ₩40,584 | ₩40,584 | ₩40,556 | ₩40,556 | -0.07% | 1천 |
|---|
| 2025.11.14 | ₩40,595 | ₩40,595 | ₩40,501 | ₩40,562 | -0.08% | 1.3만 |
|---|
| 2025.11.13 | ₩40,548 | ₩40,548 | ₩40,548 | ₩40,548 | 0.00% | 200 |
|---|
| 2025.11.12 | ₩40,558 | ₩40,609 | ₩40,558 | ₩40,575 | +0.04% | 1천 |
|---|
| 2025.11.11 | ₩40,555 | ₩40,555 | ₩40,555 | ₩40,555 | 0.00% | 200 |
|---|
| 2025.11.10 | ₩40,621 | ₩40,622 | ₩40,555 | ₩40,555 | -0.16% | 6.4천 |
|---|
| 2025.11.07 | ₩40,488 | ₩40,555 | ₩40,468 | ₩40,528 | +0.10% | 2천 |
|---|
| 2025.11.06 | ₩40,515 | ₩40,515 | ₩40,481 | ₩40,500 | -0.04% | 600 |
|---|
| 2025.11.05 | ₩40,555 | ₩40,568 | ₩40,474 | ₩40,568 | +0.03% | 1천 |
|---|
| 2025.11.04 | ₩40,579 | ₩40,579 | ₩40,474 | ₩40,507 | -0.18% | 2천 |
|---|
| 2025.11.03 | ₩40,521 | ₩40,555 | ₩40,474 | ₩40,555 | +0.08% | 5.1천 |
|---|
| 2025.10.31 | ₩40,823 | ₩40,823 | ₩40,716 | ₩40,736 | -0.21% | 3.3천 |
|---|
| 2025.10.30 | ₩40,689 | ₩40,739 | ₩40,676 | ₩40,676 | -0.03% | 1.6천 |
|---|
| 2025.10.29 | ₩40,676 | ₩40,718 | ₩40,676 | ₩40,718 | +0.11% | 100 |
|---|
| 2025.10.28 | ₩40,676 | ₩40,725 | ₩40,676 | ₩40,725 | +0.12% | 1.1천 |
|---|
| 2025.10.27 | ₩40,676 | ₩40,769 | ₩40,676 | ₩40,769 | +0.23% | 1.1천 |
|---|
| 2025.10.24 | ₩40,701 | ₩40,701 | ₩40,701 | ₩40,701 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩40,665 | ₩40,684 | ₩40,665 | ₩40,684 | +0.05% | 300 |
|---|
| 2025.10.22 | ₩40,622 | ₩40,670 | ₩40,622 | ₩40,670 | +0.12% | 1.6천 |
|---|
| 2025.10.21 | ₩40,676 | ₩40,729 | ₩40,676 | ₩40,704 | +0.07% | 1.3천 |
|---|
| 2025.10.20 | ₩40,609 | ₩40,657 | ₩40,609 | ₩40,657 | +0.12% | 1.1천 |
|---|
| 2025.10.17 | ₩40,568 | ₩40,610 | ₩40,568 | ₩40,610 | +0.10% | 1.2천 |
|---|
| 2025.10.16 | ₩40,595 | ₩40,622 | ₩40,568 | ₩40,570 | -0.06% | 2.4천 |
|---|
| 2025.10.15 | ₩40,609 | ₩40,617 | ₩40,595 | ₩40,617 | +0.02% | 1천 |
|---|
| 2025.10.14 | ₩40,541 | ₩40,576 | ₩40,541 | ₩40,576 | +0.09% | 700 |
|---|
| 2025.10.13 | ₩40,582 | ₩40,591 | ₩40,582 | ₩40,588 | +0.02% | 1.7천 |
|---|
| 2025.10.10 | ₩40,609 | ₩40,609 | ₩40,535 | ₩40,535 | -0.18% | 1천 |
|---|